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.
CYCC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2.34 | -0.10 | -4.10% | 2.39 | 2.48 | 2.25 | 51,580 |
| 15 May 2024 | 2.44 | -0.40 | -14.08% | 2.81 | 2.81 | 2.3005 | 164,834 |
| 14 May 2024 | 2.84 | 0.30 | 11.81% | 2.22 | 2.84 | 2.22 | 259,779 |
| 13 May 2024 | 2.54 | 0.27 | 11.89% | 2.46 | 2.7199 | 2.3701 | 381,758 |
| 10 May 2024 | 2.27 | -0.04 | -1.73% | 2.22 | 2.2991 | 2.1568 | 82,157 |
| 09 May 2024 | 2.31 | -0.01 | -0.43% | 2.35 | 2.60 | 2.2711 | 204,740 |
| 08 May 2024 | 2.32 | 0.21 | 9.95% | 2.13 | 2.4958 | 2.06 | 325,527 |
| 07 May 2024 | 2.11 | 0.04 | 1.93% | 2.07 | 2.1799 | 2.0201 | 248,046 |
| 06 May 2024 | 2.07 | 0.07 | 3.50% | 1.94 | 2.20 | 1.93 | 262,294 |
| 03 May 2024 | 2.00 | -0.49 | -19.68% | 2.37 | 2.52 | 1.9352 | 565,955 |
| 02 May 2024 | 2.49 | -0.16 | -6.04% | 2.50 | 3.15 | 2.44 | 1,803,669 |
| 01 May 2024 | 2.65 | 0.53 | 25.00% | 1.90 | 4.00 | 1.89 | 17,527,017 |
| 30 Abr 2024 | 2.12 | 0.76 | 55.88% | 1.93 | 2.29 | 1.74 | 21,309,006 |
| 29 Abr 2024 | 1.36 | -0.15 | -9.93% | 1.32 | 1.45 | 1.30 | 1,324,999 |
| 26 Abr 2024 | 1.51 | -0.09 | -5.63% | 1.55 | 1.56 | 1.46 | 181,588 |
| 25 Abr 2024 | 1.60 | -0.70 | -30.43% | 1.78 | 1.9872 | 1.41 | 3,472,456 |
| 24 Abr 2024 | 2.2999 | 0.51 | 28.49% | 1.86 | 2.3499 | 1.85 | 443,853 |
| 23 Abr 2024 | 1.79 | 0.04 | 2.29% | 1.71 | 1.85 | 1.68 | 28,374 |
| 22 Abr 2024 | 1.75 | -0.03 | -1.69% | 1.80 | 1.93 | 1.73 | 24,427 |
| 19 Abr 2024 | 1.78 | -0.07 | -3.78% | 1.89 | 1.95 | 1.7717 | 10,326 |
| 18 Abr 2024 | 1.85 | -0.11 | -5.61% | 1.91 | 1.96 | 1.81 | 37,911 |
| 17 Abr 2024 | 1.96 | 0.29 | 17.37% | 1.71 | 2.0899 | 1.67 | 115,079 |
| 16 Abr 2024 | 1.67 | 0.10 | 6.37% | 1.52 | 1.72 | 1.52 | 48,891 |
| 15 Abr 2024 | 1.57 | -0.19 | -10.80% | 1.76 | 1.84 | 1.57 | 38,766 |
| 12 Abr 2024 | 1.76 | -0.18 | -9.28% | 1.91 | 1.91 | 1.76 | 29,511 |
| 11 Abr 2024 | 1.94 | -0.11 | -5.37% | 2.05 | 2.05 | 1.91 | 24,158 |
| 10 Abr 2024 | 2.05 | -0.06 | -2.84% | 2.09 | 2.11 | 1.95 | 38,282 |
| 09 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.07 | 2.13 | 2.07 | 5,730 |
| 08 Abr 2024 | 2.11 | 0.01 | 0.48% | 2.05 | 2.1399 | 2.05 | 24,922 |
| 05 Abr 2024 | 2.10 | -0.09 | -4.23% | 2.16 | 2.21 | 2.03 | 17,936 |
| 04 Abr 2024 | 2.1927 | 0.00 | 0.12% | 2.13 | 2.1927 | 2.12 | 3,795 |
| 03 Abr 2024 | 2.19 | 0.07 | 3.30% | 2.12 | 2.22 | 2.0712 | 21,565 |
| 02 Abr 2024 | 2.12 | 0.07 | 3.41% | 2.00 | 2.1491 | 2.00 | 20,139 |
| 01 Abr 2024 | 2.05 | -0.06 | -2.84% | 2.20 | 2.2311 | 2.0101 | 22,065 |
| 28 Mar 2024 | 2.1099 | 0.15 | 7.65% | 1.99 | 2.14 | 1.99 | 46,092 |
| 27 Mar 2024 | 1.96 | 0.04 | 2.08% | 2.09 | 2.09 | 1.94 | 14,688 |
| 26 Mar 2024 | 1.92 | -0.22 | -10.28% | 2.11 | 2.18 | 1.8201 | 107,917 |
| 25 Mar 2024 | 2.14 | -0.05 | -2.19% | 2.17 | 2.2199 | 2.058 | 58,529 |
| 22 Mar 2024 | 2.188 | 0.01 | 0.37% | 2.09 | 2.23 | 2.07 | 36,905 |
| 21 Mar 2024 | 2.18 | -0.07 | -3.11% | 2.28 | 2.2979 | 2.08 | 20,093 |
| 20 Mar 2024 | 2.2499 | -0.10 | -4.26% | 2.33 | 2.33 | 2.16 | 49,199 |
| 19 Mar 2024 | 2.35 | -0.16 | -6.37% | 2.54 | 2.54 | 2.3287 | 39,361 |
| 18 Mar 2024 | 2.51 | 0.08 | 3.29% | 2.48 | 2.59 | 2.40 | 19,514 |
| 15 Mar 2024 | 2.43 | -0.07 | -2.64% | 2.51 | 2.5787 | 2.37 | 25,556 |
| 14 Mar 2024 | 2.4959 | -0.09 | -3.63% | 2.58 | 2.605 | 2.4647 | 12,976 |
| 13 Mar 2024 | 2.59 | 0.11 | 4.40% | 2.50 | 2.6836 | 2.47 | 16,190 |
| 12 Mar 2024 | 2.4809 | -0.04 | -1.55% | 2.48 | 2.59 | 2.47 | 15,387 |
| 11 Mar 2024 | 2.52 | -0.12 | -4.55% | 2.70 | 2.7299 | 2.50 | 33,963 |
| 08 Mar 2024 | 2.64 | 0.15 | 6.02% | 2.54 | 2.69 | 2.46 | 42,532 |
| 07 Mar 2024 | 2.49 | 0.12 | 5.06% | 2.66 | 2.66 | 2.38 | 54,004 |
| 06 Mar 2024 | 2.37 | -0.22 | -8.49% | 2.79 | 2.79 | 2.3001 | 67,391 |
| 05 Mar 2024 | 2.59 | -0.11 | -4.07% | 2.68 | 2.72 | 2.55 | 25,524 |
| 04 Mar 2024 | 2.70 | -0.20 | -6.90% | 2.93 | 3.02 | 2.64 | 51,627 |
| 01 Mar 2024 | 2.90 | 0.34 | 13.28% | 2.51 | 2.90 | 2.5001 | 80,765 |
| 29 Feb 2024 | 2.56 | -0.12 | -4.48% | 2.65 | 2.7019 | 2.51 | 32,244 |
| 28 Feb 2024 | 2.68 | -0.04 | -1.47% | 2.71 | 2.79 | 2.67 | 9,426 |
| 27 Feb 2024 | 2.72 | -0.08 | -2.86% | 2.65 | 2.80 | 2.6499 | 15,218 |
| 26 Feb 2024 | 2.80 | 0.15 | 5.66% | 2.63 | 2.86 | 2.63 | 38,567 |
| 23 Feb 2024 | 2.65 | 0.02 | 0.76% | 2.63 | 2.70 | 2.5803 | 12,339 |
| 22 Feb 2024 | 2.63 | -0.09 | -3.13% | 2.81 | 2.81 | 2.56 | 31,089 |
| 21 Feb 2024 | 2.715 | -0.22 | -7.34% | 2.92 | 2.92 | 2.69 | 19,603 |
| 20 Feb 2024 | 2.93 | -0.04 | -1.32% | 3.06 | 3.08 | 2.74 | 50,117 |
