Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SCYB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.64 | 0.00 | 0.00% | 51.64 | 51.64 | 51.64 | 0 |
| 27 Jun 2024 | 51.64 | 0.03 | 0.06% | 51.60 | 51.66 | 51.5998 | 68,078 |
| 26 Jun 2024 | 51.61 | -0.17 | -0.33% | 51.62 | 51.69 | 51.61 | 160,475 |
| 25 Jun 2024 | 51.78 | 0.05 | 0.10% | 51.76 | 51.7899 | 51.68 | 42,409 |
| 24 Jun 2024 | 51.73 | 0.02 | 0.03% | 51.74 | 51.83 | 51.69 | 76,868 |
| 21 Jun 2024 | 51.7141 | 0.06 | 0.12% | 51.66 | 51.72 | 51.63 | 43,783 |
| 20 Jun 2024 | 51.65 | -0.09 | -0.18% | 51.63 | 51.6723 | 51.58 | 95,030 |
| 18 Jun 2024 | 51.7437 | 0.15 | 0.30% | 51.63 | 51.7437 | 51.60 | 49,568 |
| 17 Jun 2024 | 51.5888 | 0.08 | 0.15% | 51.43 | 51.63 | 51.4075 | 70,083 |
| 14 Jun 2024 | 51.51 | -0.18 | -0.35% | 51.51 | 51.59 | 51.465 | 56,779 |
| 13 Jun 2024 | 51.6933 | -0.02 | -0.03% | 51.84 | 51.84 | 51.65 | 32,152 |
| 12 Jun 2024 | 51.71 | 0.22 | 0.43% | 51.87 | 51.87 | 51.667 | 56,328 |
| 11 Jun 2024 | 51.49 | 0.06 | 0.12% | 51.42 | 51.505 | 51.42 | 24,002 |
| 10 Jun 2024 | 51.43 | 0.02 | 0.04% | 51.39 | 51.4399 | 51.31 | 29,043 |
| 07 Jun 2024 | 51.41 | -0.12 | -0.23% | 51.36 | 51.43 | 51.3164 | 25,969 |
| 06 Jun 2024 | 51.53 | -0.04 | -0.08% | 51.52 | 51.59 | 51.52 | 29,823 |
| 05 Jun 2024 | 51.5715 | 0.10 | 0.20% | 51.51 | 51.60 | 51.46 | 38,013 |
| 04 Jun 2024 | 51.47 | 0.05 | 0.10% | 51.41 | 51.50 | 51.41 | 21,256 |
| 03 Jun 2024 | 51.42 | -0.21 | -0.41% | 51.39 | 51.43 | 51.2943 | 27,084 |
| 31 May 2024 | 51.63 | 0.21 | 0.41% | 51.50 | 51.635 | 51.50 | 29,165 |
| 30 May 2024 | 51.42 | 0.12 | 0.23% | 51.29 | 51.4705 | 51.29 | 62,667 |
| 29 May 2024 | 51.30 | -0.14 | -0.27% | 51.31 | 51.3499 | 51.26 | 40,701 |
| 28 May 2024 | 51.4405 | -0.14 | -0.27% | 51.68 | 51.68 | 51.44 | 35,283 |
| 24 May 2024 | 51.58 | 0.13 | 0.25% | 51.51 | 51.60 | 51.4604 | 29,793 |
| 23 May 2024 | 51.45 | -0.11 | -0.21% | 51.69 | 51.69 | 51.41 | 46,561 |
| 22 May 2024 | 51.56 | -0.15 | -0.29% | 51.68 | 51.68 | 51.558 | 34,626 |
| 21 May 2024 | 51.71 | 0.01 | 0.02% | 51.76 | 51.81 | 51.71 | 26,139 |
| 20 May 2024 | 51.70 | -0.03 | -0.06% | 51.73 | 51.73 | 51.68 | 40,700 |
| 17 May 2024 | 51.73 | 0.03 | 0.06% | 51.71 | 51.73 | 51.65 | 58,603 |
| 16 May 2024 | 51.6968 | -0.09 | -0.18% | 51.81 | 51.81 | 51.68 | 39,475 |
| 15 May 2024 | 51.79 | 0.26 | 0.50% | 51.74 | 51.83 | 51.6401 | 30,165 |
| 14 May 2024 | 51.53 | 0.08 | 0.16% | 51.47 | 51.56 | 51.47 | 19,773 |
| 13 May 2024 | 51.45 | -0.01 | -0.02% | 51.52 | 51.5512 | 51.45 | 34,152 |
| 10 May 2024 | 51.46 | -0.13 | -0.25% | 51.61 | 51.61 | 51.45 | 20,601 |
| 09 May 2024 | 51.59 | 0.05 | 0.10% | 51.54 | 51.59 | 51.4701 | 27,794 |
| 08 May 2024 | 51.54 | -0.09 | -0.17% | 51.56 | 51.5625 | 51.51 | 21,129 |
| 07 May 2024 | 51.63 | 0.03 | 0.06% | 51.71 | 51.71 | 51.54 | 43,747 |
| 06 May 2024 | 51.60 | 0.09 | 0.17% | 51.66 | 51.66 | 51.55 | 31,094 |
| 03 May 2024 | 51.51 | 0.18 | 0.35% | 51.67 | 51.67 | 51.46 | 32,778 |
| 02 May 2024 | 51.33 | 0.29 | 0.57% | 51.18 | 51.33 | 51.065 | 56,323 |
| 01 May 2024 | 51.04 | -0.16 | -0.31% | 50.89 | 51.23 | 50.89 | 43,563 |
| 30 Abr 2024 | 51.20 | -0.25 | -0.49% | 51.33 | 51.372 | 51.15 | 35,688 |
| 29 Abr 2024 | 51.45 | 0.18 | 0.35% | 51.39 | 51.45 | 51.34 | 45,133 |
| 26 Abr 2024 | 51.27 | 0.14 | 0.27% | 51.21 | 51.3159 | 51.21 | 32,830 |
| 25 Abr 2024 | 51.13 | -0.12 | -0.23% | 51.07 | 51.1351 | 50.89 | 54,448 |
| 24 Abr 2024 | 51.25 | -0.11 | -0.21% | 51.31 | 51.3299 | 51.17 | 27,287 |
| 23 Abr 2024 | 51.36 | 0.16 | 0.31% | 51.26 | 51.4192 | 51.20 | 48,268 |
| 22 Abr 2024 | 51.20 | 0.24 | 0.47% | 51.14 | 51.20 | 51.0236 | 64,709 |
| 19 Abr 2024 | 50.96 | 0.08 | 0.16% | 50.93 | 51.01 | 50.90 | 39,670 |
| 18 Abr 2024 | 50.88 | 0.04 | 0.08% | 50.84 | 50.90 | 50.77 | 44,126 |
| 17 Abr 2024 | 50.84 | 0.08 | 0.16% | 50.94 | 51.00 | 50.77 | 64,688 |
| 16 Abr 2024 | 50.76 | -0.12 | -0.24% | 50.87 | 50.88 | 50.72 | 43,572 |
| 15 Abr 2024 | 50.88 | -0.32 | -0.63% | 51.22 | 51.22 | 50.84 | 76,689 |
| 12 Abr 2024 | 51.20 | 0.01 | 0.02% | 51.15 | 51.2299 | 51.11 | 32,698 |
| 11 Abr 2024 | 51.19 | -0.09 | -0.18% | 51.38 | 51.38 | 51.10 | 61,443 |
| 10 Abr 2024 | 51.28 | -0.36 | -0.70% | 51.44 | 51.44 | 51.15 | 58,775 |
| 09 Abr 2024 | 51.64 | 0.07 | 0.14% | 51.63 | 51.69 | 51.5654 | 28,125 |
| 08 Abr 2024 | 51.57 | 0.14 | 0.27% | 51.51 | 51.58 | 51.45 | 48,634 |
| 05 Abr 2024 | 51.43 | -0.10 | -0.19% | 51.53 | 51.5399 | 51.43 | 46,621 |
| 04 Abr 2024 | 51.53 | -0.03 | -0.06% | 51.73 | 51.73 | 51.46 | 59,843 |
| 03 Abr 2024 | 51.56 | 0.06 | 0.12% | 51.50 | 51.56 | 51.43 | 46,580 |
| 02 Abr 2024 | 51.50 | -0.11 | -0.21% | 51.51 | 51.51 | 51.42 | 52,538 |
