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 charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

CY4 Cy4gate Spa

6.17
-0.03 (-0.48%)
26 Jul 2024 - Cerrado
Retrasado por 15 minutos

CY4 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jul 2024 6.19 -0.14 -2.21% 6.28 6.36 6.11 11,717
24 Jul 2024 6.33 0.06 0.96% 6.37 6.37 6.31 7,525
23 Jul 2024 6.27 -0.11 -1.72% 6.26 6.42 6.26 13,715
22 Jul 2024 6.38 0.02 0.31% 6.38 6.44 6.34 7,354
19 Jul 2024 6.36 0.05 0.79% 6.38 6.41 6.33 11,191
18 Jul 2024 6.31 -0.02 -0.32% 6.27 6.41 6.27 12,717
17 Jul 2024 6.33 0.04 0.64% 6.29 6.37 6.25 9,832
16 Jul 2024 6.29 -0.04 -0.63% 6.34 6.40 6.28 6,012
15 Jul 2024 6.33 -0.02 -0.31% 6.35 6.35 6.30 6,314
12 Jul 2024 6.35 0.07 1.11% 6.35 6.40 6.29 23,085
11 Jul 2024 6.28 0.20 3.29% 6.05 6.35 5.99 33,518
10 Jul 2024 6.08 0.10 1.67% 5.98 6.10 5.91 10,071
09 Jul 2024 5.98 -0.02 -0.33% 6.01 6.03 5.95 4,094
08 Jul 2024 6.00 -0.02 -0.33% 5.94 6.03 5.94 6,249
05 Jul 2024 6.02 -0.08 -1.31% 6.12 6.15 5.95 15,367
04 Jul 2024 6.10 0.07 1.16% 6.10 6.19 6.05 15,403
03 Jul 2024 6.03 0.14 2.38% 5.85 6.10 5.85 22,999
02 Jul 2024 5.89 0.21 3.70% 5.68 5.91 5.64 18,811
01 Jul 2024 5.68 -0.10 -1.73% 5.65 5.84 5.65 19,947
28 Jun 2024 5.78 0.08 1.40% 5.71 5.84 5.71 8,016
27 Jun 2024 5.70 0.05 0.88% 5.67 5.78 5.57 32,744
26 Jun 2024 5.65 -0.14 -2.42% 5.81 5.84 5.63 31,951
25 Jun 2024 5.79 0.01 0.17% 5.79 5.85 5.60 58,741
24 Jun 2024 5.78 -0.13 -2.20% 5.92 5.92 5.77 30,455
21 Jun 2024 5.91 -0.04 -0.67% 5.98 6.00 5.88 18,519
20 Jun 2024 5.95 0.17 2.94% 5.79 5.95 5.79 15,505
19 Jun 2024 5.78 -0.05 -0.86% 5.86 5.88 5.78 14,290
18 Jun 2024 5.83 -0.15 -2.51% 6.00 6.10 5.70 74,531
17 Jun 2024 5.98 0.13 2.22% 6.00 6.12 5.91 42,885
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

Su Consulta Reciente

Delayed Upgrade Clock