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.

CYBR Rize Cyber Sec & Data Privacy UCITS ETF USD Acc

6.441
-0.051 (-0.79%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

CYBR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
26 Mar 2024 6.87 -0.03 -0.41% 6.878 6.878 6.87 13
25 Mar 2024 6.898 0.02 0.31% 6.898 6.898 6.898 0
22 Mar 2024 6.877 -0.06 -0.89% 6.962 6.962 6.877 32,472
21 Mar 2024 6.939 0.12 1.76% 6.939 6.939 6.939 0
20 Mar 2024 6.819 -0.02 -0.31% 6.833 6.833 6.819 26
19 Mar 2024 6.84 0.01 0.12% 6.854 6.854 6.84 8
18 Mar 2024 6.832 -0.01 -0.12% 6.832 6.832 6.832 0

Su Consulta Reciente

Delayed Upgrade Clock