CYN

Datos Históricos Cqs Natural Resources Gr...

CYN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ene 2022 178.50 0.50 0.28% 177.00 179.00 177.00 312,407
17 Ene 2022 178.00 5.75 3.34% 178.00 178.00 178.00 440,301
14 Ene 2022 172.25 -0.25 -0.14% 171.50 173.00 171.00 300,157
13 Ene 2022 172.50 3.25 1.92% 172.50 172.50 172.50 171,788
12 Ene 2022 169.25 3.25 1.96% 166.50 171.00 166.50 540,377
11 Ene 2022 166.00 2.25 1.37% 161.00 166.50 161.00 187,557
10 Ene 2022 163.75 0.75 0.46% 168.00 168.00 162.00 343,728
07 Ene 2022 163.00 3.75 2.35% 162.00 165.00 162.00 520,326
06 Ene 2022 159.25 -3.50 -2.15% 161.50 161.50 159.25 156,753
05 Ene 2022 162.75 4.25 2.68% 162.00 163.00 162.00 228,039
04 Ene 2022 158.50 2.00 1.28% 159.50 159.50 158.50 94,057
03 Ene 2022 156.50 0.00 +0.00% 156.50 156.50 156.50 0.00
31 Dic 2021 156.50 0.00 +0.00% 156.50 156.50 156.50 0.00
31 Dic 2021 156.50 2.25 1.46% 156.50 156.50 156.50 32,697
30 Dic 2021 154.25 0.25 0.16% 156.50 156.50 154.25 81,647
29 Dic 2021 154.00 -1.50 -0.96% 155.50 155.50 151.50 191,016
28 Dic 2021 155.50 0.00 +0.00% 155.50 155.50 155.50 0.00
27 Dic 2021 155.50 0.00 +0.00% 155.50 155.50 155.50 0.00
24 Dic 2021 155.50 3.00 1.97% 155.50 155.50 155.50 12,768
23 Dic 2021 152.50 2.75 1.84% 151.50 155.50 151.50 194,916
22 Dic 2021 149.75 3.00 2.04% 152.00 152.00 148.00 116,575
21 Dic 2021 146.75 1.50 1.03% 149.00 149.00 146.75 96,587
20 Dic 2021 145.25 -7.00 -4.6% 146.50 146.50 143.00 383,949
17 Dic 2021 152.25 -0.50 -0.33% 152.25 152.25 152.25 77,156
16 Dic 2021 152.75 -0.25 -0.16% 152.75 152.75 152.75 76,559
15 Dic 2021 153.00 -0.75 -0.49% 153.00 153.00 153.00 93,898
14 Dic 2021 153.75 0.50 0.33% 153.75 153.75 153.75 119,645
13 Dic 2021 153.25 -1.25 -0.81% 152.00 153.50 150.00 217,292
10 Dic 2021 154.50 -0.25 -0.16% 154.50 154.50 153.50 81,543
09 Dic 2021 154.75 -1.75 -1.12% 153.00 154.75 153.00 147,075
08 Dic 2021 156.50 -0.75 -0.48% 156.00 156.50 154.50 108,787
07 Dic 2021 157.25 1.25 0.8% 152.50 157.25 152.50 76,240
06 Dic 2021 156.00 1.50 0.97% 156.00 156.00 156.00 228,717
03 Dic 2021 154.50 -2.00 -1.28% 153.00 154.50 153.00 28,505
02 Dic 2021 156.50 -0.25 -0.16% 154.00 156.50 154.00 102,839
01 Dic 2021 156.75 -0.25 -0.16% 161.00 161.00 153.50 182,756
30 Nov 2021 157.00 -2.00 -1.26% 155.00 159.00 155.00 71,896
29 Nov 2021 159.00 3.00 1.92% 159.00 159.00 159.00 91,889
26 Nov 2021 156.00 -6.50 -4.0% 156.00 156.00 156.00 41,524
25 Nov 2021 162.50 2.25 1.4% 160.00 162.50 160.00 98,911
24 Nov 2021 160.25 -2.50 -1.54% 160.50 160.50 160.00 82,390
23 Nov 2021 162.75 -2.50 -1.51% 162.50 162.75 160.50 120,472
22 Nov 2021 165.25 1.75 1.07% 165.25 165.25 165.25 76,248
19 Nov 2021 163.50 1.25 0.77% 167.50 167.50 162.00 96,075
18 Nov 2021 162.25 -2.00 -1.22% 165.50 165.50 162.25 361,687
17 Nov 2021 164.25 -0.75 -0.45% 163.50 164.25 162.00 229,126
16 Nov 2021 165.00 -1.50 -0.9% 164.50 167.00 164.50 113,685
15 Nov 2021 166.50 0.50 0.3% 166.50 166.50 166.50 90,385
12 Nov 2021 166.00 0.00 0.0% 166.00 166.00 166.00 61,849
11 Nov 2021 166.00 6.25 3.91% 162.50 167.00 162.50 214,955
10 Nov 2021 159.75 2.50 1.59% 160.00 160.00 159.75 48,555
09 Nov 2021 157.25 0.00 0.0% 158.00 159.00 157.25 137,338
08 Nov 2021 157.25 0.50 0.32% 156.00 158.00 155.00 134,741
05 Nov 2021 156.75 -1.75 -1.1% 158.00 158.00 154.50 154,594
04 Nov 2021 158.50 1.50 0.96% 158.50 158.50 158.00 77,599
03 Nov 2021 157.00 -1.25 -0.79% 156.50 162.00 154.00 199,401
02 Nov 2021 158.25 -5.25 -3.21% 163.00 163.00 156.00 422,935
01 Nov 2021 163.50 -4.00 -2.39% 164.00 167.00 163.50 142,907
29 Oct 2021 167.50 0.00 +0.00% 168.50 168.50 164.50 0.00
29 Oct 2021 167.50 -1.50 -0.89% 168.50 168.50 164.50 194,335
28 Oct 2021 169.00 -2.00 -1.17% 168.00 169.00 167.00 115,275
27 Oct 2021 171.00 -0.25 -0.15% 170.00 173.00 170.00 140,463
26 Oct 2021 171.25 -0.50 -0.29% 173.00 173.00 170.00 336,455
25 Oct 2021 171.75 3.00 1.78% 173.00 173.00 171.75 227,725
22 Oct 2021 168.75 0.75 0.45% 170.00 170.50 168.75 217,588
21 Oct 2021 168.00 -1.75 -1.03% 168.50 168.50 168.00 281,126
Su Consulta Reciente
LSE
CYN
Cqs Natura..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220119 01:31:41