Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CYBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 6.45 | 0.07 | 1.11% | 6.45 | 6.45 | 6.45 | 0 |
| 21 Jun 2024 | 6.379 | 0.03 | 0.55% | 6.379 | 6.379 | 6.379 | 0 |
| 20 Jun 2024 | 6.344 | -0.02 | -0.27% | 6.384 | 6.384 | 6.344 | 4 |
| 19 Jun 2024 | 6.361 | -0.04 | -0.58% | 6.361 | 6.361 | 6.361 | 0 |
| 18 Jun 2024 | 6.398 | -0.04 | -0.57% | 6.419 | 6.419 | 6.398 | 358 |
| 17 Jun 2024 | 6.435 | -0.01 | -0.09% | 6.424 | 6.435 | 6.424 | 90 |
| 14 Jun 2024 | 6.441 | -0.05 | -0.79% | 6.441 | 6.441 | 6.441 | 0 |
| 13 Jun 2024 | 6.492 | -0.03 | -0.38% | 6.492 | 6.492 | 6.492 | 0 |
| 12 Jun 2024 | 6.517 | 0.10 | 1.53% | 6.476 | 6.517 | 6.476 | 100 |
| 11 Jun 2024 | 6.419 | 0.14 | 2.26% | 6.419 | 6.419 | 6.419 | 0 |
| 10 Jun 2024 | 6.277 | 0.00 | 0.00% | 6.277 | 6.277 | 6.277 | 0 |
| 07 Jun 2024 | 6.277 | 0.03 | 0.53% | 6.277 | 6.277 | 6.277 | 0 |
| 06 Jun 2024 | 6.244 | 0.02 | 0.31% | 6.263 | 6.263 | 6.244 | 749 |
| 05 Jun 2024 | 6.225 | 0.10 | 1.62% | 6.155 | 6.225 | 6.155 | 1,188 |
| 04 Jun 2024 | 6.126 | -0.13 | -2.05% | 6.126 | 6.126 | 6.126 | 0 |
| 03 Jun 2024 | 6.254 | 0.00 | 0.06% | 6.254 | 6.254 | 6.254 | 0 |
| 31 May 2024 | 6.25 | -0.14 | -2.19% | 6.25 | 6.25 | 6.25 | 0 |
| 30 May 2024 | 6.39 | -0.02 | -0.33% | 6.406 | 6.406 | 6.39 | 160 |
| 29 May 2024 | 6.411 | -0.13 | -1.96% | 6.411 | 6.411 | 6.411 | 0 |
| 28 May 2024 | 6.539 | 0.00 | 0.00% | 6.539 | 6.539 | 6.539 | 0 |
| 27 May 2024 | 6.539 | 0.01 | 0.11% | 6.539 | 6.539 | 6.539 | 0 |
| 24 May 2024 | 6.532 | -0.06 | -0.97% | 6.532 | 6.532 | 6.532 | 0 |
| 23 May 2024 | 6.596 | 0.00 | 0.03% | 6.638 | 6.638 | 6.596 | 40 |
| 22 May 2024 | 6.594 | 0.00 | 0.06% | 6.594 | 6.594 | 6.594 | 0 |
| 21 May 2024 | 6.59 | -0.02 | -0.24% | 6.602 | 6.602 | 6.59 | 520 |
| 20 May 2024 | 6.606 | -0.01 | -0.08% | 6.606 | 6.606 | 6.606 | 0 |
| 17 May 2024 | 6.611 | -0.02 | -0.23% | 6.623 | 6.623 | 6.611 | 600 |
| 16 May 2024 | 6.626 | 0.07 | 1.04% | 6.626 | 6.626 | 6.626 | 0 |
| 15 May 2024 | 6.558 | 0.06 | 0.94% | 6.558 | 6.558 | 6.558 | 0 |
| 14 May 2024 | 6.497 | 0.00 | 0.00% | 6.497 | 6.497 | 6.497 | 0 |
| 13 May 2024 | 6.497 | 0.01 | 0.22% | 6.497 | 6.497 | 6.497 | 150 |
| 10 May 2024 | 6.483 | 0.04 | 0.62% | 6.483 | 6.483 | 6.483 | 0 |
| 09 May 2024 | 6.443 | -0.13 | -1.95% | 6.443 | 6.443 | 6.443 | 324 |
| 08 May 2024 | 6.571 | -0.04 | -0.59% | 6.571 | 6.571 | 6.571 | 0 |
| 07 May 2024 | 6.61 | 0.10 | 1.57% | 6.597 | 6.61 | 6.597 | 373 |
| 06 May 2024 | 6.508 | 0.01 | 0.14% | 6.508 | 6.508 | 6.508 | 0 |
| 03 May 2024 | 6.499 | -0.09 | -1.40% | 6.499 | 6.499 | 6.499 | 0 |
| 02 May 2024 | 6.591 | -0.01 | -0.21% | 6.591 | 6.591 | 6.591 | 25 |
| 30 Abr 2024 | 6.605 | -0.03 | -0.48% | 6.605 | 6.605 | 6.605 | 0 |
| 29 Abr 2024 | 6.637 | 0.04 | 0.59% | 6.637 | 6.637 | 6.637 | 0 |
| 26 Abr 2024 | 6.598 | -0.04 | -0.59% | 6.583 | 6.598 | 6.583 | 109 |
| 25 Abr 2024 | 6.637 | -0.02 | -0.29% | 6.637 | 6.637 | 6.637 | 250 |
| 24 Abr 2024 | 6.656 | 0.10 | 1.46% | 6.652 | 6.656 | 6.652 | 2,000 |
| 23 Abr 2024 | 6.56 | 0.07 | 1.03% | 6.532 | 6.56 | 6.532 | 177 |
| 22 Abr 2024 | 6.493 | 0.02 | 0.36% | 6.495 | 6.50 | 6.482 | 3,706 |
| 19 Abr 2024 | 6.47 | -0.05 | -0.74% | 6.47 | 6.47 | 6.47 | 0 |
| 18 Abr 2024 | 6.518 | -0.06 | -0.85% | 6.518 | 6.518 | 6.518 | 0 |
| 17 Abr 2024 | 6.574 | -0.04 | -0.56% | 6.574 | 6.574 | 6.574 | 0 |
| 16 Abr 2024 | 6.611 | -0.21 | -3.12% | 6.613 | 6.613 | 6.611 | 522 |
| 15 Abr 2024 | 6.824 | -0.11 | -1.61% | 6.824 | 6.824 | 6.824 | 0 |
| 12 Abr 2024 | 6.936 | 0.09 | 1.24% | 6.936 | 6.936 | 6.936 | 0 |
| 11 Abr 2024 | 6.851 | -0.01 | -0.16% | 6.851 | 6.851 | 6.851 | 0 |
| 10 Abr 2024 | 6.862 | 0.06 | 0.85% | 6.862 | 6.862 | 6.862 | 0 |
| 09 Abr 2024 | 6.804 | 0.01 | 0.15% | 6.804 | 6.804 | 6.804 | 0 |
| 08 Abr 2024 | 6.794 | 0.01 | 0.18% | 6.807 | 6.82 | 6.791 | 4,361 |
| 05 Abr 2024 | 6.782 | -0.08 | -1.15% | 6.752 | 6.782 | 6.752 | 5 |
| 04 Abr 2024 | 6.861 | 0.00 | -0.04% | 6.861 | 6.861 | 6.861 | 0 |
| 03 Abr 2024 | 6.864 | 0.00 | -0.01% | 6.864 | 6.864 | 6.864 | 0 |
| 02 Abr 2024 | 6.865 | -0.04 | -0.58% | 7.00 | 7.017 | 6.833 | 1,329 |
| 28 Mar 2024 | 6.905 | 0.08 | 1.10% | 6.89 | 6.905 | 6.89 | 1,441 |
| 27 Mar 2024 | 6.83 | -0.04 | -0.58% | 6.899 | 6.917 | 6.83 | 312 |
