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 discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

ISPY L&g Cyber

1,836.75
4.00 (0.22%)
18 Jun 2024 - Cerrado
Retrasado por 15 minutos

ISPY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Jun 2024 1,836.75 4.00 0.22% 1,844.00 1,855.25 1,829.75 26,867
17 Jun 2024 1,832.75 -0.75 -0.04% 1,842.00 1,847.25 1,824.25 30,347
14 Jun 2024 1,833.50 -2.50 -0.14% 1,835.00 1,846.25 1,821.75 19,343
13 Jun 2024 1,836.00 1.50 0.08% 1,850.50 1,860.25 1,833.50 36,372
12 Jun 2024 1,834.50 19.50 1.07% 1,823.00 1,846.75 1,793.00 71,257
11 Jun 2024 1,815.00 -3.00 -0.17% 1,821.00 1,829.50 1,799.00 21,025
10 Jun 2024 1,818.00 18.50 1.03% 1,805.00 1,821.00 1,783.00 27,996
07 Jun 2024 1,799.50 -4.25 -0.24% 1,801.00 1,806.25 1,780.25 59,984
06 Jun 2024 1,803.75 20.50 1.15% 1,796.50 1,809.75 1,791.50 24,027
05 Jun 2024 1,783.25 22.75 1.29% 1,768.50 1,787.25 1,762.75 34,162
04 Jun 2024 1,760.50 -9.75 -0.55% 1,766.50 1,773.00 1,757.25 30,822
03 Jun 2024 1,770.25 5.75 0.33% 1,800.50 1,809.00 1,766.00 50,658
31 May 2024 1,764.50 -38.75 -2.15% 1,791.00 1,805.25 1,763.00 74,526
30 May 2024 1,803.25 -41.75 -2.26% 1,825.00 1,835.75 1,800.25 14,635
29 May 2024 1,845.00 -2.25 -0.12% 1,832.50 1,845.00 1,821.75 25,921
28 May 2024 1,847.25 -31.00 -1.65% 1,867.00 1,874.50 1,840.75 19,497
24 May 2024 1,878.25 2.75 0.15% 1,867.00 1,879.50 1,858.75 19,723
23 May 2024 1,875.50 -7.50 -0.40% 1,882.50 1,895.75 1,864.50 51,351
22 May 2024 1,883.00 -2.50 -0.13% 1,877.00 1,886.25 1,872.25 15,636
21 May 2024 1,885.50 -8.50 -0.45% 1,886.50 1,889.25 1,867.25 22,282
20 May 2024 1,894.00 -6.25 -0.33% 1,891.50 1,899.25 1,882.50 32,923
17 May 2024 1,900.25 -16.75 -0.87% 1,912.00 1,914.25 1,895.25 27,754
16 May 2024 1,917.00 16.50 0.87% 1,920.00 1,924.75 1,901.75 20,406
15 May 2024 1,900.50 0.25 0.01% 1,904.00 1,917.50 1,880.50 24,860
14 May 2024 1,900.25 19.75 1.05% 1,889.00 1,907.00 1,881.50 23,475
13 May 2024 1,880.50 9.50 0.51% 1,864.00 1,884.50 1,858.75 25,201
10 May 2024 1,871.00 7.00 0.38% 1,860.00 1,883.50 1,856.50 40,244
09 May 2024 1,864.00 -1.25 -0.07% 1,862.50 1,870.75 1,842.75 10,086
08 May 2024 1,865.25 -18.00 -0.96% 1,886.00 1,894.00 1,860.75 20,418
07 May 2024 1,883.25 32.75 1.77% 1,882.50 1,907.25 1,870.25 17,399
03 May 2024 1,850.50 -18.50 -0.99% 1,841.00 1,885.25 1,840.50 11,832
02 May 2024 1,869.00 -16.00 -0.85% 1,870.50 1,880.75 1,850.25 14,975
01 May 2024 1,885.00 -7.00 -0.37% 1,880.00 1,897.50 1,861.00 21,269
30 Abr 2024 1,892.00 -16.75 -0.88% 1,908.00 1,915.00 1,885.00 28,206
29 Abr 2024 1,908.75 -8.25 -0.43% 1,914.50 1,936.00 1,907.25 14,110
26 Abr 2024 1,917.00 42.75 2.28% 1,884.00 1,931.50 1,873.75 12,422
25 Abr 2024 1,874.25 -32.50 -1.70% 1,895.00 1,915.50 1,862.50 22,647
24 Abr 2024 1,906.75 3.50 0.18% 1,910.50 1,924.75 1,866.00 26,778
23 Abr 2024 1,903.25 50.75 2.74% 1,872.50 1,907.50 1,855.75 32,777
22 Abr 2024 1,852.50 2.50 0.14% 1,865.50 1,890.50 1,847.00 16,782
19 Abr 2024 1,850.00 -15.00 -0.80% 1,851.00 1,862.25 1,835.50 21,002
18 Abr 2024 1,865.00 7.50 0.40% 1,857.50 1,871.25 1,835.50 25,187
17 Abr 2024 1,857.50 -15.50 -0.83% 1,864.50 1,890.50 1,854.75 29,006
16 Abr 2024 1,873.00 -33.25 -1.74% 1,876.50 1,885.00 1,853.75 32,532
15 Abr 2024 1,906.25 -33.50 -1.73% 1,932.00 1,951.75 1,902.50 19,301
12 Abr 2024 1,939.75 7.25 0.38% 1,954.50 1,968.25 1,927.25 27,943
11 Abr 2024 1,932.50 5.00 0.26% 1,961.50 1,961.50 1,925.75 27,861
10 Abr 2024 1,927.50 2.75 0.14% 1,939.50 1,954.00 1,902.50 14,747
09 Abr 2024 1,924.75 -4.25 -0.22% 1,930.50 1,945.50 1,912.75 24,706
08 Abr 2024 1,929.00 6.00 0.31% 1,922.00 1,950.75 1,914.25 30,190
05 Abr 2024 1,923.00 -26.00 -1.33% 1,916.00 1,930.50 1,903.25 23,543
04 Abr 2024 1,949.00 4.00 0.21% 1,949.50 1,973.25 1,936.00 23,569
03 Abr 2024 1,945.00 8.25 0.43% 1,941.00 1,953.00 1,913.25 23,669
02 Abr 2024 1,936.75 -22.25 -1.14% 1,970.00 1,971.25 1,923.25 32,055
28 Mar 2024 1,959.00 26.25 1.36% 1,941.50 1,963.25 1,924.75 27,435
27 Mar 2024 1,932.75 -3.75 -0.19% 1,950.00 1,967.25 1,925.25 21,378
26 Mar 2024 1,936.50 3.75 0.19% 1,939.00 1,957.00 1,928.00 23,794
25 Mar 2024 1,932.75 -10.25 -0.53% 1,948.50 1,952.50 1,917.75 30,229
22 Mar 2024 1,943.00 -24.50 -1.25% 1,963.00 1,970.25 1,937.50 33,143
21 Mar 2024 1,967.50 57.75 3.02% 1,949.50 1,975.75 1,927.00 30,737

Su Consulta Reciente

Delayed Upgrade Clock