Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CIBEY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.55 | -0.06 | -3.73% | 1.63 | 1.63 | 1.55 | 24,447 |
| 30 May 2024 | 1.61 | 0.03 | 1.90% | 1.60 | 1.61 | 1.59 | 28,090 |
| 29 May 2024 | 1.58 | 0.02 | 1.28% | 1.59 | 1.595 | 1.57 | 4,893 |
| 28 May 2024 | 1.56 | -0.03 | -1.58% | 1.57 | 1.57 | 1.5504 | 11,188 |
| 24 May 2024 | 1.585 | 0.02 | 1.60% | 1.5825 | 1.585 | 1.58 | 2,978 |
| 23 May 2024 | 1.56 | 0.01 | 0.65% | 1.59 | 1.59 | 1.56 | 10,759 |
| 22 May 2024 | 1.55 | -0.01 | -0.64% | 1.59 | 1.59 | 1.55 | 16,248 |
| 21 May 2024 | 1.56 | -0.01 | -0.64% | 1.59 | 1.59 | 1.56 | 5,040 |
| 20 May 2024 | 1.57 | 0.03 | 1.95% | 1.57 | 1.5875 | 1.57 | 21,884 |
| 17 May 2024 | 1.54 | 0.02 | 1.32% | 1.57 | 1.5725 | 1.54 | 8,585 |
| 16 May 2024 | 1.52 | -0.02 | -1.30% | 1.565 | 1.565 | 1.52 | 17,254 |
| 15 May 2024 | 1.54 | 0.01 | 0.33% | 1.5403 | 1.5501 | 1.53 | 20,706 |
| 14 May 2024 | 1.535 | 0.00 | 0.33% | 1.53 | 1.542 | 1.53 | 7,458 |
| 13 May 2024 | 1.53 | 0.00 | -0.01% | 1.54 | 1.5525 | 1.53 | 14,784 |
| 10 May 2024 | 1.5302 | 0.00 | 0.01% | 1.55 | 1.59 | 1.5302 | 36,095 |
| 09 May 2024 | 1.53 | -0.02 | -1.29% | 1.5435 | 1.5498 | 1.525 | 5,449 |
| 08 May 2024 | 1.55 | -0.03 | -1.59% | 1.50 | 1.5625 | 1.50 | 4,465 |
| 07 May 2024 | 1.575 | 0.04 | 2.94% | 1.60 | 1.60 | 1.56 | 47,138 |
| 06 May 2024 | 1.53 | -0.04 | -2.55% | 1.55 | 1.58 | 1.53 | 7,040 |
| 03 May 2024 | 1.57 | 0.02 | 1.29% | 1.545 | 1.57 | 1.54 | 34,345 |
| 02 May 2024 | 1.55 | 0.01 | 0.58% | 1.55 | 1.57 | 1.55 | 43,391 |
| 01 May 2024 | 1.541 | -0.01 | -0.58% | 1.59 | 1.59 | 1.52 | 109,591 |
| 30 Abr 2024 | 1.55 | -0.09 | -5.49% | 1.56 | 1.63 | 1.55 | 24,202 |
| 29 Abr 2024 | 1.64 | 0.03 | 2.18% | 1.55 | 1.64 | 1.55 | 50,345 |
| 26 Abr 2024 | 1.605 | 0.02 | 1.58% | 1.61 | 1.63 | 1.58 | 122,143 |
| 25 Abr 2024 | 1.58 | -0.02 | -1.25% | 1.55 | 1.59 | 1.55 | 24,977 |
| 24 Abr 2024 | 1.60 | -0.02 | -1.23% | 1.55 | 1.60 | 1.55 | 197,797 |
| 23 Abr 2024 | 1.62 | -0.03 | -1.82% | 1.60 | 1.69 | 1.60 | 397,131 |
| 22 Abr 2024 | 1.65 | -0.02 | -1.20% | 1.62 | 1.65 | 1.61 | 8,587 |
| 19 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.63 | 1.67 | 1.63 | 19,029 |
| 18 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.635 | 1.67 | 1.63 | 213,305 |
| 17 Abr 2024 | 1.67 | 0.01 | 0.54% | 1.65 | 1.69 | 1.65 | 154,613 |
| 16 Abr 2024 | 1.661 | 0.03 | 1.90% | 1.55 | 1.68 | 1.55 | 296,328 |
| 15 Abr 2024 | 1.63 | -0.04 | -2.40% | 1.56 | 1.69 | 1.56 | 20,523 |
| 12 Abr 2024 | 1.67 | 0.00 | 0.12% | 1.6699 | 1.67 | 1.64 | 13,354 |
| 11 Abr 2024 | 1.668 | 0.02 | 1.09% | 1.6499 | 1.67 | 1.625 | 135,369 |
| 10 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.63 | 1.65 | 1.624 | 59,408 |
| 09 Abr 2024 | 1.65 | 0.01 | 0.61% | 1.62 | 1.68 | 1.615 | 171,213 |
| 08 Abr 2024 | 1.64 | 0.01 | 0.61% | 1.63 | 1.64 | 1.61 | 49,765 |
| 05 Abr 2024 | 1.63 | 0.02 | 1.24% | 1.63 | 1.64 | 1.615 | 118,344 |
| 04 Abr 2024 | 1.61 | -0.03 | -1.83% | 1.64 | 1.64 | 1.61 | 100,126 |
| 03 Abr 2024 | 1.64 | -0.06 | -3.53% | 1.5999 | 1.67 | 1.59 | 458,476 |
| 02 Abr 2024 | 1.70 | 0.02 | 1.19% | 1.65 | 1.70 | 1.65 | 181,046 |
| 01 Abr 2024 | 1.68 | 0.05 | 3.07% | 1.5904 | 1.68 | 1.5904 | 69,328 |
| 28 Mar 2024 | 1.63 | -0.02 | -1.21% | 1.6099 | 1.6699 | 1.58 | 138,287 |
| 27 Mar 2024 | 1.65 | -0.05 | -2.94% | 1.69 | 1.69 | 1.6101 | 90,635 |
| 26 Mar 2024 | 1.70 | -0.03 | -1.73% | 1.69 | 1.76 | 1.67 | 197,362 |
| 25 Mar 2024 | 1.73 | 0.05 | 2.98% | 1.67 | 1.73 | 1.67 | 25,792 |
| 22 Mar 2024 | 1.68 | 0.00 | 0.24% | 1.65 | 1.69 | 1.61 | 6,294 |
| 21 Mar 2024 | 1.676 | 0.06 | 3.46% | 1.678 | 1.69 | 1.67 | 7,650 |
| 20 Mar 2024 | 1.62 | 0.00 | 0.00% | 1.61 | 1.68 | 1.61 | 22,352 |
| 19 Mar 2024 | 1.62 | -0.07 | -4.14% | 1.68 | 1.68 | 1.62 | 21,259 |
| 18 Mar 2024 | 1.69 | -0.05 | -2.88% | 1.70 | 1.7135 | 1.68 | 19,998 |
| 15 Mar 2024 | 1.7401 | -0.01 | -0.57% | 1.69 | 1.7697 | 1.69 | 9,250 |
| 14 Mar 2024 | 1.75 | 0.00 | 0.00% | 1.72 | 1.75 | 1.72 | 199,356 |
| 13 Mar 2024 | 1.75 | -0.04 | -2.23% | 1.78 | 1.78 | 1.72 | 82,415 |
| 12 Mar 2024 | 1.79 | 0.01 | 0.59% | 1.77 | 1.81 | 1.7304 | 38,016 |
| 11 Mar 2024 | 1.7795 | 0.31 | 21.05% | 1.69 | 1.7796 | 1.69 | 763,629 |
| 08 Mar 2024 | 1.47 | 0.03 | 2.08% | 1.47 | 1.47 | 1.46 | 39,598 |
| 07 Mar 2024 | 1.44 | 0.08 | 5.88% | 1.47 | 1.48 | 1.44 | 520,316 |
| 06 Mar 2024 | 1.36 | -0.10 | -6.85% | 1.43 | 1.43 | 1.36 | 232,684 |
| 05 Mar 2024 | 1.46 | 0.06 | 4.29% | 1.46 | 1.46 | 1.43 | 311,133 |
| 04 Mar 2024 | 1.40 | 0.10 | 7.86% | 1.36 | 1.42 | 1.32 | 618,003 |
