Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CYRBY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0 |
| 16 May 2024 | 4.05 | 0.08 | 2.01% | 4.00 | 4.05 | 3.9875 | 5,856 |
| 15 May 2024 | 3.9702 | 0.01 | 0.31% | 3.95 | 3.98 | 3.95 | 1,309 |
| 14 May 2024 | 3.958 | -0.01 | -0.30% | 3.9902 | 3.9902 | 3.958 | 903 |
| 13 May 2024 | 3.97 | -0.02 | -0.50% | 4.01 | 4.01 | 3.97 | 3,272 |
| 10 May 2024 | 3.99 | -0.15 | -3.62% | 4.08 | 4.08 | 3.95 | 14,670 |
| 09 May 2024 | 4.14 | -0.05 | -1.19% | 4.07 | 4.14 | 4.07 | 1,726 |
| 08 May 2024 | 4.19 | -0.03 | -0.71% | 4.1702 | 4.19 | 4.1702 | 356 |
| 07 May 2024 | 4.22 | -0.01 | -0.24% | 4.23 | 4.23 | 4.22 | 1,636 |
| 06 May 2024 | 4.23 | 0.09 | 2.17% | 4.00 | 4.3098 | 4.00 | 101,462 |
| 03 May 2024 | 4.14 | 0.07 | 1.72% | 4.22 | 4.25 | 4.14 | 5,540 |
| 02 May 2024 | 4.07 | 0.20 | 5.17% | 4.07 | 4.07 | 4.07 | 596 |
| 01 May 2024 | 3.87 | 0.00 | 0.00% | 3.87 | 3.87 | 3.87 | 0 |
| 30 Abr 2024 | 3.87 | -0.23 | -5.61% | 4.11 | 4.1874 | 3.87 | 503 |
| 29 Abr 2024 | 4.10 | 0.32 | 8.47% | 3.8549 | 4.10 | 3.85 | 2,832 |
| 26 Abr 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0 |
| 25 Abr 2024 | 3.78 | -0.26 | -6.44% | 3.7645 | 3.78 | 3.7645 | 107 |
| 24 Abr 2024 | 4.04 | 0.27 | 7.04% | 4.1557 | 4.1557 | 3.90 | 6,647 |
| 23 Abr 2024 | 3.7742 | -0.44 | -10.50% | 4.16 | 4.20 | 3.7741 | 4,406 |
| 22 Abr 2024 | 4.2168 | 0.35 | 9.17% | 3.8834 | 4.2168 | 3.8834 | 89 |
| 19 Abr 2024 | 3.8627 | 0.01 | 0.23% | 3.8627 | 3.8627 | 3.8627 | 8 |
| 18 Abr 2024 | 3.854 | -0.11 | -2.80% | 4.025 | 4.025 | 3.80 | 2,800 |
| 17 Abr 2024 | 3.965 | -0.07 | -1.61% | 3.965 | 3.965 | 3.965 | 10 |
| 16 Abr 2024 | 4.03 | 0.03 | 0.75% | 4.02 | 4.03 | 3.98 | 1,201 |
| 15 Abr 2024 | 4.00 | -0.42 | -9.54% | 4.41 | 4.41 | 4.00 | 8,137 |
| 12 Abr 2024 | 4.4218 | -0.11 | -2.39% | 4.40 | 4.4218 | 4.40 | 500 |
| 11 Abr 2024 | 4.53 | -0.02 | -0.44% | 4.60 | 4.635 | 4.50 | 706 |
| 10 Abr 2024 | 4.55 | -0.37 | -7.49% | 4.65 | 4.692 | 4.55 | 1,671 |
| 09 Abr 2024 | 4.9184 | 0.32 | 6.89% | 4.75 | 4.9184 | 4.75 | 31,655 |
| 08 Abr 2024 | 4.6012 | 0.06 | 1.24% | 4.62 | 4.7184 | 4.6012 | 2,081 |
| 05 Abr 2024 | 4.545 | -0.01 | -0.11% | 4.69 | 4.69 | 4.4716 | 4,218 |
| 04 Abr 2024 | 4.55 | -0.01 | -0.26% | 4.738 | 4.80 | 4.55 | 2,002 |
| 03 Abr 2024 | 4.5617 | -0.11 | -2.32% | 4.55 | 4.67 | 4.51 | 16,024 |
| 02 Abr 2024 | 4.67 | -0.13 | -2.61% | 4.54 | 4.692 | 4.54 | 3,908 |
| 01 Abr 2024 | 4.795 | -0.08 | -1.54% | 4.87 | 4.87 | 4.7411 | 2,460 |
| 28 Mar 2024 | 4.87 | -0.08 | -1.62% | 4.95 | 5.04 | 4.87 | 1,976 |
| 27 Mar 2024 | 4.95 | 0.09 | 1.85% | 4.926 | 4.992 | 4.92 | 4,459 |
| 26 Mar 2024 | 4.86 | 0.01 | 0.21% | 4.875 | 4.9386 | 4.82 | 6,500 |
| 25 Mar 2024 | 4.85 | 0.00 | 0.00% | 4.77 | 4.85 | 4.77 | 1,276 |
| 22 Mar 2024 | 4.85 | -0.04 | -0.72% | 4.855 | 4.855 | 4.85 | 1,000 |
| 21 Mar 2024 | 4.885 | -0.16 | -3.08% | 4.865 | 4.9877 | 4.7821 | 1,548 |
| 20 Mar 2024 | 5.04 | 0.45 | 9.80% | 4.786 | 5.04 | 4.66 | 16,034 |
| 19 Mar 2024 | 4.59 | -0.12 | -2.55% | 4.59 | 4.59 | 4.59 | 769 |
| 18 Mar 2024 | 4.71 | -0.22 | -4.37% | 4.75 | 4.755 | 4.6414 | 2,197 |
| 15 Mar 2024 | 4.925 | -0.16 | -3.05% | 4.90 | 4.925 | 4.90 | 1,500 |
| 14 Mar 2024 | 5.08 | 0.01 | 0.30% | 5.14 | 5.14 | 5.0075 | 6,052 |
| 13 Mar 2024 | 5.065 | 0.05 | 0.90% | 5.07 | 5.07 | 5.00 | 3,425 |
| 12 Mar 2024 | 5.02 | 0.16 | 3.29% | 5.00 | 5.06 | 5.00 | 2,460 |
| 11 Mar 2024 | 4.86 | 0.00 | 0.10% | 4.865 | 4.865 | 4.86 | 2,500 |
| 08 Mar 2024 | 4.855 | -0.14 | -2.71% | 4.855 | 4.855 | 4.855 | 121 |
| 07 Mar 2024 | 4.99 | 0.20 | 4.18% | 4.915 | 4.99 | 4.915 | 4,500 |
| 06 Mar 2024 | 4.79 | 0.08 | 1.70% | 4.85 | 4.99 | 4.79 | 10,186 |
| 05 Mar 2024 | 4.71 | -0.09 | -1.88% | 4.829 | 4.829 | 4.71 | 2,907 |
| 04 Mar 2024 | 4.80 | -0.01 | -0.10% | 4.80 | 4.85 | 4.80 | 1,000 |
| 01 Mar 2024 | 4.805 | 0.04 | 0.95% | 4.81 | 4.81 | 4.80 | 1,500 |
| 29 Feb 2024 | 4.76 | 0.10 | 2.15% | 4.66 | 4.76 | 4.66 | 749 |
| 28 Feb 2024 | 4.66 | -0.14 | -2.92% | 4.66 | 4.66 | 4.66 | 4 |
| 27 Feb 2024 | 4.80 | 0.22 | 4.69% | 4.712 | 4.80 | 4.695 | 2,808 |
| 26 Feb 2024 | 4.585 | -0.10 | -2.19% | 4.70 | 4.70 | 4.5216 | 3,100 |
| 23 Feb 2024 | 4.6876 | 0.07 | 1.46% | 4.4524 | 4.6876 | 4.4524 | 67 |
| 22 Feb 2024 | 4.62 | 0.03 | 0.69% | 4.605 | 4.62 | 4.565 | 16,200 |
| 21 Feb 2024 | 4.5883 | 0.07 | 1.51% | 4.382 | 4.5883 | 4.382 | 1,468 |
| 20 Feb 2024 | 4.52 | 0.18 | 4.11% | 4.43 | 4.55 | 4.43 | 5,974 |
