Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CYBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 46.02 | 0.31 | 0.68% | 45.67 | 46.09 | 45.67 | 1,796 |
| 13 May 2024 | 45.71 | -0.05 | -0.11% | 45.71 | 45.82 | 45.71 | 895 |
| 10 May 2024 | 45.76 | -0.08 | -0.17% | 45.90 | 45.90 | 45.65 | 735 |
| 09 May 2024 | 45.84 | 0.10 | 0.22% | 45.88 | 45.88 | 45.84 | 200 |
| 08 May 2024 | 45.74 | -0.66 | -1.42% | 45.75 | 45.75 | 45.65 | 421 |
| 07 May 2024 | 46.40 | 0.09 | 0.19% | 46.20 | 46.45 | 46.20 | 802 |
| 06 May 2024 | 46.31 | 0.81 | 1.78% | 45.52 | 46.31 | 45.52 | 545 |
| 03 May 2024 | 45.50 | -0.11 | -0.24% | 45.52 | 45.52 | 45.50 | 160 |
| 02 May 2024 | 45.61 | 0.24 | 0.53% | 45.69 | 45.69 | 45.61 | 2,631 |
| 01 May 2024 | 45.37 | 0.12 | 0.27% | 44.73 | 45.94 | 44.73 | 4,982 |
| 30 Abr 2024 | 45.25 | -0.59 | -1.29% | 45.40 | 45.40 | 45.25 | 1,614 |
| 29 Abr 2024 | 45.84 | 0.56 | 1.24% | 45.95 | 45.95 | 45.84 | 440 |
| 26 Abr 2024 | 45.28 | 0.00 | 0.00% | 45.28 | 45.28 | 45.28 | 0 |
| 25 Abr 2024 | 45.28 | -0.46 | -1.01% | 44.67 | 45.30 | 44.67 | 657 |
| 24 Abr 2024 | 45.74 | 0.16 | 0.35% | 45.98 | 45.98 | 45.65 | 1,453 |
| 23 Abr 2024 | 45.58 | 1.02 | 2.29% | 44.24 | 45.58 | 44.24 | 1,292 |
| 22 Abr 2024 | 44.56 | 0.57 | 1.30% | 43.99 | 44.56 | 43.99 | 2,005 |
| 19 Abr 2024 | 43.99 | -0.26 | -0.59% | 44.00 | 44.00 | 43.99 | 496 |
| 18 Abr 2024 | 44.25 | 0.13 | 0.29% | 44.49 | 44.50 | 44.25 | 4,364 |
| 17 Abr 2024 | 44.12 | -0.35 | -0.79% | 44.42 | 44.56 | 44.12 | 6,127 |
| 16 Abr 2024 | 44.47 | -0.18 | -0.40% | 44.65 | 44.65 | 44.39 | 1,541 |
| 15 Abr 2024 | 44.65 | -1.18 | -2.57% | 45.65 | 45.65 | 44.65 | 1,814 |
| 12 Abr 2024 | 45.83 | -0.84 | -1.80% | 46.02 | 46.30 | 45.83 | 1,557 |
| 11 Abr 2024 | 46.67 | 0.39 | 0.84% | 46.27 | 46.70 | 46.20 | 2,060 |
| 10 Abr 2024 | 46.28 | -0.36 | -0.77% | 46.32 | 46.32 | 46.28 | 275 |
| 09 Abr 2024 | 46.64 | -0.05 | -0.11% | 47.00 | 47.00 | 46.64 | 1,101 |
| 08 Abr 2024 | 46.69 | 0.03 | 0.06% | 46.69 | 46.69 | 46.69 | 70 |
| 05 Abr 2024 | 46.66 | 0.46 | 1.00% | 45.98 | 46.70 | 45.98 | 990 |
| 04 Abr 2024 | 46.20 | -0.74 | -1.58% | 47.71 | 47.71 | 46.20 | 933 |
| 03 Abr 2024 | 46.94 | -0.01 | -0.02% | 47.00 | 47.00 | 46.94 | 268 |
| 02 Abr 2024 | 46.95 | -0.30 | -0.63% | 46.34 | 46.95 | 46.34 | 2,826 |
| 01 Abr 2024 | 47.25 | -0.25 | -0.53% | 47.06 | 47.25 | 47.06 | 601 |
| 28 Mar 2024 | 47.50 | 0.40 | 0.85% | 46.86 | 47.50 | 46.86 | 675 |
| 27 Mar 2024 | 47.10 | -0.18 | -0.38% | 47.42 | 47.42 | 46.92 | 3,541 |
| 26 Mar 2024 | 47.28 | -0.12 | -0.25% | 47.39 | 47.39 | 47.28 | 335 |
| 25 Mar 2024 | 47.40 | -0.25 | -0.52% | 47.40 | 47.45 | 47.40 | 3,149 |
| 22 Mar 2024 | 47.65 | -0.37 | -0.77% | 47.75 | 47.75 | 47.63 | 1,979 |
| 21 Mar 2024 | 48.02 | 0.22 | 0.46% | 47.50 | 48.02 | 47.50 | 1,448 |
| 20 Mar 2024 | 47.80 | 0.47 | 0.99% | 47.08 | 47.80 | 47.08 | 531 |
| 19 Mar 2024 | 47.33 | -0.15 | -0.32% | 46.79 | 47.33 | 46.70 | 2,153 |
| 18 Mar 2024 | 47.48 | 0.37 | 0.79% | 47.07 | 47.48 | 47.07 | 1,053 |
| 15 Mar 2024 | 47.11 | -0.58 | -1.22% | 47.19 | 47.19 | 47.11 | 581 |
| 14 Mar 2024 | 47.69 | -0.82 | -1.69% | 48.31 | 48.31 | 47.53 | 1,154 |
| 13 Mar 2024 | 48.51 | 0.13 | 0.27% | 48.44 | 48.51 | 48.44 | 1,101 |
| 12 Mar 2024 | 48.38 | 0.32 | 0.67% | 48.42 | 48.42 | 48.30 | 2,533 |
| 11 Mar 2024 | 48.06 | 0.13 | 0.27% | 47.76 | 48.06 | 47.76 | 2,876 |
| 08 Mar 2024 | 47.93 | -0.28 | -0.58% | 48.32 | 48.40 | 47.90 | 1,318 |
| 07 Mar 2024 | 48.21 | 0.60 | 1.26% | 47.86 | 48.21 | 47.86 | 569 |
| 06 Mar 2024 | 47.61 | 0.66 | 1.41% | 49.08 | 49.08 | 47.55 | 1,509 |
| 05 Mar 2024 | 46.95 | -1.20 | -2.49% | 48.13 | 48.13 | 46.61 | 2,942 |
| 04 Mar 2024 | 48.15 | -0.31 | -0.64% | 48.26 | 48.40 | 48.12 | 1,367 |
| 01 Mar 2024 | 48.46 | -0.46 | -0.94% | 48.22 | 48.46 | 48.22 | 166 |
| 29 Feb 2024 | 48.92 | 1.05 | 2.19% | 48.58 | 49.00 | 48.58 | 2,368 |
| 28 Feb 2024 | 47.87 | 0.12 | 0.25% | 47.77 | 47.87 | 47.68 | 1,006 |
| 27 Feb 2024 | 47.75 | 0.30 | 0.63% | 48.16 | 48.16 | 47.67 | 1,626 |
| 26 Feb 2024 | 47.45 | 0.77 | 1.65% | 46.72 | 47.59 | 46.72 | 1,153 |
| 23 Feb 2024 | 46.68 | 0.62 | 1.35% | 46.06 | 46.85 | 46.06 | 2,026 |
| 22 Feb 2024 | 46.06 | 1.05 | 2.33% | 46.42 | 46.42 | 45.90 | 2,642 |
| 21 Feb 2024 | 45.01 | -3.07 | -6.39% | 45.85 | 45.85 | 43.76 | 5,156 |
| 20 Feb 2024 | 48.08 | -0.75 | -1.54% | 48.21 | 48.22 | 47.80 | 4,274 |
| 16 Feb 2024 | 48.83 | -0.59 | -1.19% | 49.00 | 49.05 | 48.83 | 1,914 |
| 15 Feb 2024 | 49.42 | -0.25 | -0.50% | 50.17 | 50.17 | 49.41 | 443 |
