Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CYBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 6.951 | -0.14 | -1.94% | 7.048 | 7.048 | 6.951 | 1,956 |
| 07 May 2024 | 7.0885 | 0.13 | 1.93% | 7.118 | 7.128 | 7.0885 | 8,799 |
| 03 May 2024 | 6.9545 | -0.09 | -1.24% | 6.976 | 6.991 | 6.9545 | 28,584 |
| 02 May 2024 | 7.042 | 0.04 | 0.63% | 6.989 | 7.042 | 6.989 | 5,279 |
| 01 May 2024 | 6.998 | -0.05 | -0.68% | 6.998 | 6.998 | 6.998 | 1,412 |
| 30 Abr 2024 | 7.046 | -0.10 | -1.34% | 7.046 | 7.046 | 7.046 | 0 |
| 29 Abr 2024 | 7.1415 | -0.01 | -0.13% | 7.1415 | 7.1415 | 7.1415 | 14,303 |
| 26 Abr 2024 | 7.151 | 0.11 | 1.62% | 7.152 | 7.152 | 7.151 | 1,430 |
| 25 Abr 2024 | 7.037 | -0.11 | -1.54% | 7.116 | 7.116 | 7.037 | 23,567 |
| 24 Abr 2024 | 7.147 | 0.04 | 0.57% | 7.129 | 7.147 | 7.117 | 2,802 |
| 23 Abr 2024 | 7.1065 | 0.24 | 3.47% | 7.1065 | 7.1065 | 7.1065 | 600 |
| 22 Abr 2024 | 6.8685 | -0.02 | -0.22% | 6.945 | 6.945 | 6.849 | 3,109 |
| 19 Abr 2024 | 6.8835 | -0.09 | -1.34% | 6.90 | 6.90 | 6.872 | 8,432 |
| 18 Abr 2024 | 6.977 | 0.02 | 0.29% | 6.95 | 6.977 | 6.95 | 300 |
| 17 Abr 2024 | 6.9565 | -0.05 | -0.78% | 7.01 | 7.01 | 6.9565 | 6 |
| 16 Abr 2024 | 7.011 | -0.13 | -1.79% | 6.977 | 7.011 | 6.976 | 4,453 |
| 15 Abr 2024 | 7.139 | -0.16 | -2.19% | 7.266 | 7.266 | 7.139 | 1,973 |
| 12 Abr 2024 | 7.299 | -0.02 | -0.31% | 7.408 | 7.408 | 7.299 | 14,595 |
| 11 Abr 2024 | 7.322 | -0.02 | -0.20% | 7.322 | 7.322 | 7.322 | 6,673 |
| 10 Abr 2024 | 7.337 | -0.06 | -0.83% | 7.289 | 7.337 | 7.289 | 8,600 |
| 09 Abr 2024 | 7.3985 | 0.00 | 0.06% | 7.396 | 7.3985 | 7.396 | 5,456 |
| 08 Abr 2024 | 7.394 | 0.03 | 0.46% | 7.394 | 7.394 | 7.394 | 486 |
| 05 Abr 2024 | 7.3605 | -0.11 | -1.44% | 7.301 | 7.3605 | 7.299 | 1,125 |
| 04 Abr 2024 | 7.468 | 0.04 | 0.52% | 7.435 | 7.468 | 7.435 | 884 |
| 03 Abr 2024 | 7.4295 | 0.05 | 0.65% | 7.405 | 7.4295 | 7.387 | 4,180 |
| 02 Abr 2024 | 7.3815 | -0.14 | -1.88% | 7.489 | 7.489 | 7.352 | 5,453 |
| 28 Mar 2024 | 7.523 | 0.11 | 1.46% | 7.414 | 7.523 | 7.414 | 12,485 |
| 27 Mar 2024 | 7.4145 | -0.04 | -0.51% | 7.4145 | 7.4145 | 7.4145 | 524 |
| 26 Mar 2024 | 7.4525 | 0.02 | 0.24% | 7.379 | 7.4525 | 7.379 | 4,671 |
| 25 Mar 2024 | 7.435 | 0.00 | 0.04% | 7.527 | 7.527 | 7.435 | 2,294 |
| 22 Mar 2024 | 7.432 | -0.15 | -1.98% | 7.549 | 7.569 | 7.432 | 27,800 |
| 21 Mar 2024 | 7.5825 | 0.15 | 1.98% | 7.565 | 7.5825 | 7.565 | 5,088 |
| 20 Mar 2024 | 7.4355 | 0.03 | 0.43% | 7.434 | 7.439 | 7.434 | 1,831 |
| 19 Mar 2024 | 7.4035 | -0.05 | -0.72% | 7.38 | 7.4035 | 7.38 | 675 |
| 18 Mar 2024 | 7.4575 | 0.02 | 0.33% | 7.492 | 7.492 | 7.419 | 2,334 |
| 15 Mar 2024 | 7.433 | -0.11 | -1.48% | 7.558 | 7.558 | 7.433 | 1,668 |
| 14 Mar 2024 | 7.5445 | -0.20 | -2.52% | 7.759 | 7.759 | 7.5445 | 10,736 |
| 13 Mar 2024 | 7.7395 | 0.04 | 0.47% | 7.786 | 7.786 | 7.719 | 6,456 |
| 12 Mar 2024 | 7.7035 | 0.06 | 0.77% | 7.7035 | 7.7035 | 7.7035 | 1,315 |
| 11 Mar 2024 | 7.6445 | 0.03 | 0.41% | 7.601 | 7.646 | 7.581 | 56,041 |
| 08 Mar 2024 | 7.613 | 0.04 | 0.56% | 7.649 | 7.677 | 7.601 | 9,118 |
| 07 Mar 2024 | 7.5705 | 0.04 | 0.58% | 7.558 | 7.5705 | 7.538 | 3,441 |
| 06 Mar 2024 | 7.5265 | 0.13 | 1.76% | 7.662 | 7.678 | 7.5265 | 3,601 |
| 05 Mar 2024 | 7.3965 | -0.24 | -3.12% | 7.623 | 7.623 | 7.3965 | 4,243 |
| 04 Mar 2024 | 7.635 | -0.03 | -0.38% | 7.622 | 7.686 | 7.62 | 6,268 |
| 01 Mar 2024 | 7.664 | 0.00 | -0.05% | 7.68 | 7.68 | 7.629 | 1,926 |
| 29 Feb 2024 | 7.668 | 0.12 | 1.52% | 7.62 | 7.668 | 7.62 | 623 |
| 28 Feb 2024 | 7.553 | -0.04 | -0.49% | 7.547 | 7.553 | 7.547 | 2,875 |
| 27 Feb 2024 | 7.5905 | 0.06 | 0.78% | 7.543 | 7.5905 | 7.543 | 2,103 |
| 26 Feb 2024 | 7.532 | 0.13 | 1.69% | 7.44 | 7.532 | 7.431 | 11,492 |
| 23 Feb 2024 | 7.4065 | 0.06 | 0.75% | 7.431 | 7.431 | 7.4065 | 1,630 |
| 22 Feb 2024 | 7.351 | 0.21 | 2.98% | 7.312 | 7.351 | 7.301 | 48,594 |
| 21 Feb 2024 | 7.1385 | -0.44 | -5.86% | 7.332 | 7.359 | 7.1385 | 1,828 |
| 20 Feb 2024 | 7.5825 | -0.12 | -1.55% | 7.5825 | 7.5825 | 7.5825 | 550 |
| 19 Feb 2024 | 7.7015 | -0.02 | -0.21% | 7.718 | 7.718 | 7.63 | 1,978 |
| 16 Feb 2024 | 7.7175 | -0.07 | -0.94% | 7.81 | 7.811 | 7.7175 | 1,010 |
| 15 Feb 2024 | 7.791 | 0.03 | 0.39% | 7.867 | 7.867 | 7.791 | 918 |
| 14 Feb 2024 | 7.761 | 0.06 | 0.73% | 7.761 | 7.761 | 7.761 | 0 |
| 13 Feb 2024 | 7.705 | -0.22 | -2.74% | 7.705 | 7.705 | 7.705 | 0 |
| 12 Feb 2024 | 7.922 | 0.03 | 0.34% | 7.944 | 7.944 | 7.922 | 2,030 |
| 09 Feb 2024 | 7.895 | 0.25 | 3.30% | 7.826 | 7.91 | 7.826 | 4,354 |
