Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CYBE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.6945 | 0.02 | 0.29% | 5.6885 | 5.6945 | 5.6827 | 5,654 |
| 27 Jun 2024 | 5.6782 | 0.00 | -0.07% | 5.7103 | 5.7103 | 5.6782 | 3,587 |
| 26 Jun 2024 | 5.6822 | 0.01 | 0.19% | 5.70 | 5.70 | 5.6751 | 1,106 |
| 25 Jun 2024 | 5.6716 | 0.00 | -0.03% | 5.7018 | 5.7018 | 5.6716 | 12,843 |
| 24 Jun 2024 | 5.6731 | 0.00 | 0.03% | 5.6684 | 5.6774 | 5.668 | 9,596 |
| 21 Jun 2024 | 5.6713 | 0.00 | 0.08% | 5.6772 | 5.6772 | 5.6648 | 8,594 |
| 20 Jun 2024 | 5.6668 | 0.00 | 0.03% | 5.7075 | 5.7075 | 5.6668 | 3,113 |
| 19 Jun 2024 | 5.665 | 0.01 | 0.14% | 5.6603 | 5.6771 | 5.6602 | 2,189 |
| 18 Jun 2024 | 5.6572 | 0.00 | 0.08% | 5.6656 | 5.6682 | 5.6572 | 1,572 |
| 17 Jun 2024 | 5.6528 | 0.01 | 0.11% | 5.6195 | 5.664 | 5.6195 | 17,724 |
| 14 Jun 2024 | 5.6464 | 0.00 | 0.03% | 5.63 | 5.6583 | 5.63 | 1,201 |
| 13 Jun 2024 | 5.6447 | 0.00 | -0.08% | 5.6495 | 5.6674 | 5.6447 | 6,937 |
| 12 Jun 2024 | 5.6492 | 0.01 | 0.09% | 5.6827 | 5.6827 | 5.6406 | 4,928 |
| 11 Jun 2024 | 5.6441 | 0.00 | 0.08% | 5.62 | 5.6494 | 5.62 | 18,331 |
| 10 Jun 2024 | 5.6396 | 0.00 | 0.00% | 5.6347 | 5.6396 | 5.6347 | 758 |
| 07 Jun 2024 | 5.6396 | 0.00 | -0.01% | 5.65 | 5.65 | 5.6396 | 2,354 |
| 06 Jun 2024 | 5.64 | 0.00 | 0.06% | 5.6425 | 5.6456 | 5.6334 | 24,190 |
| 05 Jun 2024 | 5.6365 | 0.00 | -0.04% | 5.637 | 5.6475 | 5.6351 | 6,716 |
| 04 Jun 2024 | 5.6386 | 0.01 | 0.15% | 5.63 | 5.6386 | 5.6277 | 3,806 |
| 03 Jun 2024 | 5.63 | 0.01 | 0.09% | 5.65 | 5.65 | 5.6252 | 2,941 |
| 31 May 2024 | 5.6247 | -0.01 | -0.15% | 5.64 | 5.6481 | 5.6195 | 2,860 |
| 30 May 2024 | 5.6329 | 0.00 | 0.01% | 5.6308 | 5.6348 | 5.6239 | 5,193 |
| 29 May 2024 | 5.6326 | 0.02 | 0.31% | 5.6365 | 5.6365 | 5.6202 | 11,779 |
| 28 May 2024 | 5.615 | 0.00 | 0.02% | 5.61 | 5.6282 | 5.6084 | 2,866 |
| 27 May 2024 | 5.6136 | -0.01 | -0.16% | 5.625 | 5.625 | 5.6136 | 1,019 |
| 24 May 2024 | 5.6227 | 0.01 | 0.13% | 5.6454 | 5.6454 | 5.6177 | 6,777 |
| 23 May 2024 | 5.6155 | 0.00 | 0.08% | 5.6214 | 5.6253 | 5.6153 | 6,244 |
| 22 May 2024 | 5.6109 | 0.00 | 0.02% | 5.6195 | 5.6195 | 5.6098 | 770 |
| 21 May 2024 | 5.61 | 0.00 | 0.00% | 5.6231 | 5.6231 | 5.609 | 5,339 |
| 20 May 2024 | 5.61 | -0.01 | -0.14% | 5.6185 | 5.6199 | 5.6099 | 5,285 |
| 17 May 2024 | 5.6181 | 0.01 | 0.15% | 5.6158 | 5.622 | 5.6078 | 5,751 |
| 16 May 2024 | 5.6095 | -0.01 | -0.19% | 5.6277 | 5.6277 | 5.6095 | 952 |
| 15 May 2024 | 5.6199 | 0.00 | 0.01% | 5.6157 | 5.6261 | 5.6106 | 6,120 |
| 14 May 2024 | 5.6193 | 0.01 | 0.17% | 5.6149 | 5.6403 | 5.6074 | 69,250 |
| 13 May 2024 | 5.61 | 0.02 | 0.28% | 5.5684 | 5.6151 | 5.5684 | 27,237 |
| 10 May 2024 | 5.5942 | -0.01 | -0.27% | 5.60 | 5.6141 | 5.5935 | 39,786 |
| 09 May 2024 | 5.6091 | 0.01 | 0.13% | 5.6126 | 5.6126 | 5.60 | 833 |
| 08 May 2024 | 5.6017 | -0.01 | -0.14% | 5.60 | 5.6176 | 5.60 | 13,268 |
| 07 May 2024 | 5.6095 | 0.00 | 0.01% | 5.61 | 5.6123 | 5.60 | 7,584 |
| 06 May 2024 | 5.6092 | 0.01 | 0.09% | 5.62 | 5.62 | 5.5942 | 17,125 |
| 03 May 2024 | 5.6041 | 0.00 | 0.02% | 5.58 | 5.6041 | 5.58 | 3,580 |
| 02 May 2024 | 5.603 | 0.02 | 0.29% | 5.6199 | 5.6199 | 5.5926 | 10,055 |
| 30 Abr 2024 | 5.5868 | 0.01 | 0.15% | 5.5601 | 5.5962 | 5.5601 | 1,678 |
| 29 Abr 2024 | 5.5787 | -0.02 | -0.27% | 5.6079 | 5.6079 | 5.5725 | 36,299 |
| 26 Abr 2024 | 5.5938 | -0.01 | -0.17% | 5.6062 | 5.6104 | 5.5938 | 8,063 |
| 25 Abr 2024 | 5.6034 | -0.01 | -0.15% | 5.6185 | 5.6212 | 5.6034 | 11,510 |
| 24 Abr 2024 | 5.6118 | -0.01 | -0.20% | 5.613 | 5.6202 | 5.6033 | 5,602 |
| 23 Abr 2024 | 5.6231 | 0.00 | 0.09% | 5.6198 | 5.6285 | 5.6133 | 7,238 |
| 22 Abr 2024 | 5.6181 | 0.01 | 0.15% | 5.6345 | 5.6345 | 5.6076 | 22,253 |
| 19 Abr 2024 | 5.6095 | 0.01 | 0.11% | 5.6051 | 5.6102 | 5.5987 | 1,828 |
| 18 Abr 2024 | 5.6032 | 0.02 | 0.33% | 5.6037 | 5.6084 | 5.5919 | 6,762 |
| 17 Abr 2024 | 5.5846 | -0.01 | -0.11% | 5.60 | 5.6137 | 5.5844 | 10,404 |
| 16 Abr 2024 | 5.5905 | 0.00 | -0.04% | 5.6234 | 5.6234 | 5.5791 | 3,955 |
| 15 Abr 2024 | 5.5929 | 0.00 | -0.06% | 5.5879 | 5.5929 | 5.5818 | 1,882 |
| 12 Abr 2024 | 5.5965 | 0.02 | 0.31% | 5.579 | 5.5965 | 5.579 | 5,415 |
| 11 Abr 2024 | 5.5793 | 0.01 | 0.11% | 5.579 | 5.5902 | 5.579 | 2,899 |
| 10 Abr 2024 | 5.5729 | -0.01 | -0.19% | 5.5769 | 5.5769 | 5.5729 | 309 |
| 09 Abr 2024 | 5.5835 | 0.00 | 0.01% | 5.5767 | 5.588 | 5.5749 | 9,933 |
| 08 Abr 2024 | 5.5832 | 0.01 | 0.10% | 5.5761 | 5.5832 | 5.572 | 1,308 |
| 05 Abr 2024 | 5.5774 | 0.00 | 0.01% | 5.6069 | 5.6069 | 5.5646 | 4,492 |
| 04 Abr 2024 | 5.5769 | 0.00 | 0.05% | 5.5786 | 5.5786 | 5.569 | 3,779 |
| 03 Abr 2024 | 5.5743 | 0.01 | 0.20% | 5.563 | 5.5778 | 5.5607 | 12,817 |
| 02 Abr 2024 | 5.563 | 0.01 | 0.19% | 5.53 | 5.563 | 5.53 | 2,181 |
