Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CYPZAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Abr 2024 | 34.46021 | 0.14 | 0.42% | 34.30167 | 34.59839 | 34.23512 | 0 |
| 14 Abr 2024 | 34.31588 | 0.00 | 0.00% | 34.31588 | 34.31588 | 34.31588 | 0 |
| 13 Abr 2024 | 34.31588 | 0.00 | 0.00% | 34.31588 | 34.31588 | 34.31588 | 0 |
| 12 Abr 2024 | 34.31588 | 0.01 | 0.03% | 34.29983 | 34.46551 | 34.04419 | 0 |
| 11 Abr 2024 | 34.30501 | -0.18 | -0.53% | 34.4835 | 34.57161 | 34.17717 | 0 |
| 10 Abr 2024 | 34.48759 | 0.25 | 0.72% | 34.24344 | 34.53731 | 34.192 | 0 |
| 09 Abr 2024 | 34.24038 | -0.35 | -1.01% | 34.59159 | 34.58268 | 34.19665 | 0 |
| 08 Abr 2024 | 34.59111 | -0.04 | -0.12% | 34.63429 | 34.64425 | 34.30865 | 0 |
| 07 Abr 2024 | 34.6337 | 0.20 | 0.57% | 34.60747 | 34.6371 | 34.43584 | 0 |
| 06 Abr 2024 | 34.43584 | -0.21 | -0.59% | 34.43584 | 34.64138 | 34.43584 | 0 |
| 05 Abr 2024 | 34.64138 | 0.01 | 0.02% | 34.63274 | 34.71079 | 34.40687 | 0 |
| 04 Abr 2024 | 34.63514 | 0.06 | 0.17% | 34.57594 | 34.72243 | 34.45305 | 0 |
| 03 Abr 2024 | 34.57535 | 0.03 | 0.09% | 34.54662 | 34.70634 | 34.50516 | 0 |
| 02 Abr 2024 | 34.545 | -0.23 | -0.65% | 34.7675 | 34.74793 | 34.48616 | 0 |
| 01 Abr 2024 | 34.77036 | -0.01 | -0.03% | 34.78465 | 34.9035 | 34.64616 | 0 |
| 31 Mar 2024 | 34.78163 | -0.10 | -0.28% | 34.87989 | 34.95542 | 34.75566 | 0 |
| 30 Mar 2024 | 34.87989 | 0.07 | 0.20% | 34.87989 | 34.87989 | 34.81035 | 0 |
| 29 Mar 2024 | 34.81035 | -0.10 | -0.29% | 34.90689 | 34.88519 | 34.79421 | 0 |
| 28 Mar 2024 | 34.91099 | -0.07 | -0.19% | 34.98038 | 35.1782 | 34.84059 | 0 |
| 27 Mar 2024 | 34.97867 | -0.14 | -0.39% | 35.1177 | 35.15218 | 34.88851 | 0 |
| 26 Mar 2024 | 35.11623 | 0.13 | 0.37% | 34.98496 | 35.18555 | 34.92993 | 0 |
| 25 Mar 2024 | 34.98732 | -0.08 | -0.24% | 35.07299 | 35.15787 | 34.92855 | 0 |
| 24 Mar 2024 | 35.07215 | -0.05 | -0.14% | 35.12575 | 35.14412 | 34.97577 | 0 |
| 23 Mar 2024 | 35.1225 | 0.00 | 0.00% | 35.1225 | 35.1225 | 35.1225 | 0 |
| 22 Mar 2024 | 35.1225 | 0.17 | 0.49% | 34.95349 | 35.22688 | 34.99832 | 0 |
| 21 Mar 2024 | 34.95144 | 0.01 | 0.04% | 34.93479 | 35.01859 | 34.83112 | 0 |
| 20 Mar 2024 | 34.93736 | -0.19 | -0.54% | 35.12925 | 35.22262 | 34.77464 | 0 |
| 19 Mar 2024 | 35.12625 | -0.10 | -0.28% | 35.22141 | 35.32286 | 35.07012 | 0 |
| 18 Mar 2024 | 35.22393 | 0.31 | 0.89% | 34.87748 | 35.33075 | 34.87667 | 0 |
| 17 Mar 2024 | 34.91372 | 0.00 | 0.00% | 34.91372 | 34.91372 | 34.91372 | 0 |
| 16 Mar 2024 | 34.91372 | 0.00 | 0.00% | 34.91372 | 34.91372 | 34.91372 | 0 |
| 15 Mar 2024 | 34.91372 | 0.07 | 0.20% | 34.84785 | 34.93793 | 34.7053 | 0 |
| 14 Mar 2024 | 34.84484 | 0.09 | 0.25% | 34.75745 | 34.97356 | 34.69463 | 0 |
| 13 Mar 2024 | 34.7577 | -0.11 | -0.30% | 34.86571 | 34.99542 | 34.64464 | 0 |
| 12 Mar 2024 | 34.86345 | 0.00 | 0.01% | 34.8586 | 34.96152 | 34.65629 | 0 |
| 11 Mar 2024 | 34.85894 | -0.30 | -0.86% | 35.16101 | 35.12113 | 34.76266 | 0 |
| 10 Mar 2024 | 35.16153 | 0.16 | 0.45% | 35.00957 | 35.21331 | 35.00461 | 0 |
| 09 Mar 2024 | 35.00461 | 0.00 | 0.00% | 35.00461 | 35.00461 | 35.00461 | 0 |
| 08 Mar 2024 | 35.00461 | 0.05 | 0.13% | 34.95589 | 35.08209 | 34.77507 | 0 |
| 07 Mar 2024 | 34.95752 | -0.09 | -0.26% | 35.05334 | 35.1231 | 34.84196 | 0 |
| 06 Mar 2024 | 35.0473 | -0.14 | -0.41% | 35.20519 | 35.18239 | 34.99098 | 0 |
| 05 Mar 2024 | 35.19195 | -0.12 | -0.33% | 35.31121 | 35.40672 | 35.09107 | 0 |
| 04 Mar 2024 | 35.30805 | -0.04 | -0.13% | 35.3572 | 35.44563 | 35.20808 | 0 |
| 03 Mar 2024 | 35.35281 | 0.00 | 0.00% | 35.35281 | 35.35281 | 35.35281 | 0 |
| 02 Mar 2024 | 35.35281 | 0.00 | 0.00% | 35.35281 | 35.35281 | 35.35281 | 0 |
| 01 Mar 2024 | 35.35281 | -0.09 | -0.25% | 35.44818 | 35.55015 | 35.33311 | 0 |
| 29 Feb 2024 | 35.4426 | -0.26 | -0.72% | 35.70577 | 35.76302 | 35.39962 | 0 |
| 28 Feb 2024 | 35.70035 | 0.33 | 0.93% | 35.36829 | 35.77262 | 35.38888 | 0 |
| 27 Feb 2024 | 35.37131 | -0.42 | -1.18% | 35.78439 | 35.78178 | 35.32852 | 0 |
| 26 Feb 2024 | 35.79392 | 0.10 | 0.28% | 35.69311 | 35.8573 | 35.7036 | 0 |
| 25 Feb 2024 | 35.69433 | 0.04 | 0.12% | 35.69178 | 35.76017 | 35.65266 | 0 |
| 24 Feb 2024 | 35.65266 | 0.00 | 0.00% | 35.65266 | 35.65266 | 35.65266 | 0 |
| 23 Feb 2024 | 35.65266 | 0.21 | 0.59% | 35.44481 | 35.8536 | 35.34812 | 0 |
| 22 Feb 2024 | 35.44377 | 0.49 | 1.40% | 34.95581 | 35.47538 | 34.92456 | 0 |
| 21 Feb 2024 | 34.95355 | 0.00 | 0.00% | 34.94337 | 35.03485 | 34.61872 | 0 |
| 20 Feb 2024 | 34.95284 | 0.03 | 0.09% | 34.92249 | 35.18858 | 34.73432 | 0 |
| 19 Feb 2024 | 34.92229 | 0.15 | 0.43% | 34.78257 | 34.98885 | 34.75914 | 0 |
| 18 Feb 2024 | 34.77403 | 0.16 | 0.47% | 34.74697 | 34.79318 | 34.6108 | 0 |
| 17 Feb 2024 | 34.6108 | 0.00 | 0.00% | 34.6108 | 34.6108 | 34.6108 | 0 |
| 16 Feb 2024 | 34.6108 | -0.26 | -0.75% | 34.87089 | 34.86826 | 34.6108 | 0 |
| 15 Feb 2024 | 34.87344 | -0.06 | -0.18% | 34.93872 | 34.98005 | 34.81504 | 0 |
| 14 Feb 2024 | 34.93625 | -0.06 | -0.16% | 34.98834 | 35.07922 | 34.82671 | 0 |
| 13 Feb 2024 | 34.99166 | 0.11 | 0.30% | 34.8756 | 35.06351 | 34.61699 | 0 |
| 12 Feb 2024 | 34.88611 | -0.18 | -0.51% | 35.0635 | 35.16483 | 34.73842 | 0 |
| 11 Feb 2024 | 35.06366 | 0.07 | 0.19% | 34.99573 | 35.10067 | 34.99573 | 0 |
| 10 Feb 2024 | 34.99573 | -0.17 | -0.48% | 34.90518 | 34.99573 | 34.90518 | 0 |
| 09 Feb 2024 | 35.1659 | 0.24 | 0.67% | 34.93208 | 35.1659 | 34.83693 | 0 |
| 08 Feb 2024 | 34.93069 | 0.12 | 0.34% | 34.81398 | 34.9476 | 34.77518 | 0 |
| 07 Feb 2024 | 34.81278 | 0.22 | 0.63% | 34.59668 | 34.84724 | 34.62125 | 0 |
| 06 Feb 2024 | 34.59416 | -0.43 | -1.22% | 35.00894 | 34.9496 | 34.57874 | 0 |
| 05 Feb 2024 | 35.02131 | 0.19 | 0.56% | 34.79681 | 35.03844 | 34.74823 | 0 |
| 04 Feb 2024 | 34.82799 | 0.01 | 0.03% | 34.83923 | 34.86451 | 34.74458 | 0 |
| 03 Feb 2024 | 34.81599 | 0.00 | 0.00% | 34.81599 | 34.81599 | 34.81599 | 0 |
| 02 Feb 2024 | 34.81599 | 0.29 | 0.85% | 34.51948 | 34.89591 | 34.49622 | 0 |
| 01 Feb 2024 | 34.52205 | 0.06 | 0.17% | 34.46417 | 34.67025 | 34.40347 | 0 |
| 31 Ene 2024 | 34.46368 | -0.35 | -1.01% | 34.81603 | 34.83403 | 34.4529 | 0 |
| 30 Ene 2024 | 34.81675 | 0.00 | 0.00% | 34.82198 | 35.03871 | 34.75125 | 0 |
| 29 Ene 2024 | 34.81551 | 0.00 | 0.01% | 34.81305 | 34.90968 | 34.64516 | 0 |
| 28 Ene 2024 | 34.81314 | 0.00 | 0.01% | 34.84025 | 34.84025 | 34.76515 | 0 |
| 27 Ene 2024 | 34.80882 | 0.00 | 0.00% | 34.80882 | 34.80882 | 34.80882 | 0 |
| 26 Ene 2024 | 34.80882 | -0.20 | -0.58% | 35.00046 | 35.02148 | 34.78849 | 0 |
| 25 Ene 2024 | 35.01269 | -0.12 | -0.33% | 35.12722 | 35.24664 | 34.87838 | 0 |
| 24 Ene 2024 | 35.12788 | -0.20 | -0.56% | 35.32321 | 35.3743 | 35.01893 | 0 |
| 23 Ene 2024 | 35.32459 | -0.38 | -1.07% | 35.70876 | 35.64426 | 35.19629 | 0 |
| 22 Ene 2024 | 35.70814 | 0.29 | 0.81% | 35.39523 | 35.76621 | 35.47898 | 0 |
| 21 Ene 2024 | 35.41987 | 0.00 | 0.00% | 35.41987 | 35.41987 | 35.41987 | 0 |
| 20 Ene 2024 | 35.41987 | 0.00 | 0.00% | 35.41987 | 35.41987 | 35.41987 | 0 |
| 19 Ene 2024 | 35.41987 | 0.22 | 0.64% | 35.20038 | 35.47456 | 35.16374 | 0 |
| 18 Ene 2024 | 35.19526 | -0.31 | -0.88% | 35.50591 | 35.43475 | 35.10732 | 0 |
| 17 Ene 2024 | 35.5075 | 0.25 | 0.71% | 35.26624 | 35.58303 | 35.27567 | 0 |
