ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

CY4 Cy4gate Spa

5.93
-0.29 (-4.66%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

CY4 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 5.85 -0.31 -5.03% 6.13 6.13 5.79 109,409
13 Jun 2024 6.16 -0.17 -2.69% 6.37 6.37 6.07 60,688
12 Jun 2024 6.33 0.03 0.48% 6.37 6.45 6.33 27,219
11 Jun 2024 6.30 -0.02 -0.32% 6.30 6.41 6.30 14,721
10 Jun 2024 6.32 -0.13 -2.02% 6.47 6.47 6.30 9,084
07 Jun 2024 6.45 0.08 1.26% 6.38 6.62 6.37 16,006
06 Jun 2024 6.37 0.03 0.47% 6.23 6.38 6.23 8,803
05 Jun 2024 6.34 -0.10 -1.55% 6.42 6.47 6.34 11,532
04 Jun 2024 6.44 -0.13 -1.98% 6.60 6.63 6.44 20,361
03 Jun 2024 6.57 0.00 0.00% 6.52 6.63 6.50 15,983
31 May 2024 6.57 0.02 0.31% 6.66 6.66 6.51 13,738
30 May 2024 6.55 0.02 0.31% 6.61 6.61 6.44 16,580
29 May 2024 6.53 -0.06 -0.91% 6.65 6.65 6.48 7,643
28 May 2024 6.59 0.07 1.07% 6.43 6.65 6.43 27,399
27 May 2024 6.52 -0.03 -0.46% 6.45 6.59 6.45 7,752
24 May 2024 6.55 0.03 0.46% 6.49 6.55 6.44 14,369
23 May 2024 6.52 -0.01 -0.15% 6.58 6.59 6.47 21,480
22 May 2024 6.53 0.04 0.62% 6.53 6.54 6.44 21,364
21 May 2024 6.49 0.18 2.85% 6.50 6.59 6.41 67,222
20 May 2024 6.31 -0.06 -0.94% 6.28 6.42 6.23 20,333
17 May 2024 6.37 -0.26 -3.92% 6.55 6.65 6.29 43,595
16 May 2024 6.63 0.02 0.30% 6.54 6.67 6.51 24,993
15 May 2024 6.61 -0.06 -0.90% 6.63 6.64 6.50 20,880
14 May 2024 6.67 0.13 1.99% 6.65 6.70 6.56 41,876
13 May 2024 6.54 0.30 4.81% 6.40 6.68 6.32 162,847
10 May 2024 6.24 -0.09 -1.42% 6.37 6.38 6.20 113,027
09 May 2024 6.33 0.03 0.48% 6.34 6.38 6.28 14,943
08 May 2024 6.30 -0.04 -0.63% 6.35 6.37 6.29 11,060
07 May 2024 6.34 0.10 1.60% 6.20 6.38 6.20 34,418
06 May 2024 6.24 -0.06 -0.95% 6.27 6.38 6.21 37,477
03 May 2024 6.30 -0.07 -1.10% 6.37 6.37 6.30 8,264
02 May 2024 6.37 0.07 1.11% 6.37 6.40 6.29 26,188
30 Abr 2024 6.30 0.07 1.12% 6.21 6.33 6.16 15,502
29 Abr 2024 6.23 0.11 1.80% 6.12 6.27 6.09 16,034
26 Abr 2024 6.12 0.00 0.00% 6.15 6.18 6.07 14,925
25 Abr 2024 6.12 0.04 0.66% 6.14 6.14 6.07 13,232
24 Abr 2024 6.08 -0.02 -0.33% 6.06 6.15 6.03 33,946
23 Abr 2024 6.10 0.15 2.52% 6.30 6.36 6.01 73,896
22 Abr 2024 5.95 0.13 2.23% 5.85 5.99 5.72 34,958
19 Abr 2024 5.82 0.12 2.11% 5.63 5.83 5.57 25,732
18 Abr 2024 5.70 -0.08 -1.38% 5.81 5.82 5.69 10,624
17 Abr 2024 5.78 -0.13 -2.20% 5.86 5.90 5.76 24,002
16 Abr 2024 5.91 -0.08 -1.34% 5.84 5.92 5.78 55,630
15 Abr 2024 5.99 -0.16 -2.60% 6.02 6.09 5.94 24,883
12 Abr 2024 6.15 0.07 1.15% 6.02 6.20 6.02 27,417
11 Abr 2024 6.08 -0.14 -2.25% 6.16 6.25 5.97 56,482
10 Abr 2024 6.22 -0.03 -0.48% 6.22 6.29 6.14 52,129
09 Abr 2024 6.25 -0.20 -3.10% 6.34 6.48 6.25 62,967
08 Abr 2024 6.45 0.07 1.10% 6.42 6.49 6.12 230,361
05 Abr 2024 6.38 -0.02 -0.31% 6.39 6.46 6.22 153,928
04 Abr 2024 6.40 0.06 0.95% 6.37 6.40 6.20 178,077
03 Abr 2024 6.34 0.66 11.62% 5.78 6.38 5.75 457,755
02 Abr 2024 5.68 -0.10 -1.73% 5.70 5.83 5.64 94,606
28 Mar 2024 5.78 -0.02 -0.34% 5.83 5.89 5.74 66,798
27 Mar 2024 5.80 -0.12 -2.03% 5.87 5.94 5.72 136,889
26 Mar 2024 5.92 0.10 1.72% 5.78 5.92 5.67 121,669
25 Mar 2024 5.82 0.12 2.11% 5.73 5.83 5.55 120,474
22 Mar 2024 5.70 -0.09 -1.55% 5.84 5.88 5.60 191,607
21 Mar 2024 5.79 0.41 7.62% 5.42 5.80 5.37 189,977
20 Mar 2024 5.38 0.08 1.51% 5.30 5.39 5.08 194,545
19 Mar 2024 5.30 0.00 0.00% 5.33 5.38 5.29 55,537
18 Mar 2024 5.30 0.25 4.95% 5.04 5.32 4.98 107,784

Su Consulta Reciente

Delayed Upgrade Clock