Datos Históricos CYRELA REALT ON - CYRE3

CYRE3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Dic 2019 28.77 1.06 3.83% 28.00 28.94 27.73 10,474,400
05 Dic 2019 27.71 0.10 0.36% 27.59 27.90 27.09 2,482,100
04 Dic 2019 27.61 0.37 1.36% 27.40 27.62 27.05 3,365,300
03 Dic 2019 27.24 0.62 2.33% 26.62 27.24 26.48 3,389,400
02 Dic 2019 26.62 -0.22 -0.82% 26.71 27.25 26.59 2,666,200
29 Nov 2019 26.84 -0.16 -0.59% 27.00 27.09 26.57 1,790,600
28 Nov 2019 27.00 0.66 2.51% 26.45 27.10 26.11 3,927,900
27 Nov 2019 26.34 -0.42 -1.57% 26.70 26.83 25.65 6,209,300
26 Nov 2019 26.76 -0.51 -1.87% 27.27 27.41 26.26 4,097,000
25 Nov 2019 27.27 0.02 0.07% 27.30 27.45 26.85 3,256,300
22 Nov 2019 27.25 -0.28 -1.02% 27.57 27.77 26.68 3,249,800
21 Nov 2019 27.53 0.73 2.72% 26.80 27.69 26.77 3,362,800
20 Nov 2019 26.80 0.00 +0.00% 27.50 27.69 26.48 0
19 Nov 2019 26.80 -0.41 -1.51% 27.50 27.69 26.48 3,020,700
18 Nov 2019 27.21 -0.16 -0.58% 27.64 27.94 27.01 2,183,800
15 Nov 2019 27.37 0.00 +0.00% 26.80 27.69 26.52 0
14 Nov 2019 27.37 0.77 2.89% 26.80 27.69 26.52 4,237,300
13 Nov 2019 26.60 -0.11 -0.41% 26.62 26.95 26.43 3,092,000
12 Nov 2019 26.71 -0.94 -3.4% 27.41 27.63 26.18 4,367,400
11 Nov 2019 27.65 0.11 0.4% 27.36 27.94 27.10 2,449,500
08 Nov 2019 27.54 -0.37 -1.33% 27.90 28.00 27.08 2,092,100
07 Nov 2019 27.91 0.25 0.9% 27.83 28.09 27.64 1,572,800
06 Nov 2019 27.66 -0.09 -0.32% 27.83 27.90 27.25 2,271,100
05 Nov 2019 27.75 -0.74 -2.6% 28.60 28.67 27.49 3,245,000
04 Nov 2019 28.49 0.00 +0.00% 28.30 28.76 28.15 0
04 Nov 2019 28.49 0.25 0.89% 28.30 28.76 28.15 3,152,700
01 Nov 2019 28.24 1.26 4.67% 27.48 28.30 27.39 7,646,500
31 Oct 2019 26.98 0.58 2.2% 26.39 27.10 26.05 4,201,300
30 Oct 2019 26.40 0.33 1.27% 26.07 26.50 25.74 3,106,100
29 Oct 2019 26.07 -0.14 -0.53% 26.18 26.18 25.56 2,463,400
28 Oct 2019 26.21 0.23 0.89% 26.20 26.32 25.65 1,828,400
25 Oct 2019 25.98 0.28 1.09% 25.72 26.04 25.35 2,354,000
24 Oct 2019 25.70 0.03 0.12% 25.76 25.89 25.20 3,529,600
23 Oct 2019 25.67 -0.58 -2.21% 26.40 26.60 25.61 2,900,200
22 Oct 2019 26.25 0.46 1.78% 25.92 26.30 25.55 3,122,800
21 Oct 2019 25.79 0.00 +0.00% 26.13 26.14 25.71 0
21 Oct 2019 25.79 -0.21 -0.81% 26.13 26.14 25.71 1,774,900
18 Oct 2019 26.00 -0.35 -1.33% 26.31 26.50 25.60 5,251,200
17 Oct 2019 26.35 0.19 0.73% 26.46 27.27 25.87 8,371,000
16 Oct 2019 26.16 0.55 2.15% 25.55 26.34 24.98 6,799,600
15 Oct 2019 25.61 0.36 1.43% 25.88 25.88 25.39 3,267,600
14 Oct 2019 25.25 0.44 1.77% 25.00 25.30 24.71 1,610,100
11 Oct 2019 24.81 0.24 0.98% 24.90 25.00 24.55 1,790,300
10 Oct 2019 24.57 0.31 1.28% 24.20 24.87 23.96 1,743,800
09 Oct 2019 24.26 -0.14 -0.57% 24.51 24.78 24.12 1,708,600
08 Oct 2019 24.40 -0.10 -0.41% 24.50 24.99 24.21 1,977,800
07 Oct 2019 24.50 -0.60 -2.39% 24.82 25.15 24.34 2,771,100
04 Oct 2019 25.10 0.69 2.83% 24.43 25.10 24.07 3,440,500
03 Oct 2019 24.41 1.06 4.54% 23.34 24.41 23.04 3,192,600
02 Oct 2019 23.35 -0.89 -3.67% 24.00 24.01 23.13 3,140,500
01 Oct 2019 24.24 0.17 0.71% 24.15 24.32 23.85 2,854,500
30 Sep 2019 24.07 0.51 2.16% 23.57 24.10 23.45 3,382,900
27 Sep 2019 23.56 0.05 0.21% 23.54 23.74 23.21 2,114,200
26 Sep 2019 23.51 0.52 2.26% 23.00 23.55 22.91 1,995,600
25 Sep 2019 22.99 -0.31 -1.33% 23.30 23.33 22.84 2,759,300
24 Sep 2019 23.30 -0.22 -0.94% 23.65 23.65 23.00 2,277,400
23 Sep 2019 23.52 0.01 0.04% 23.32 23.65 22.98 2,448,500
20 Sep 2019 23.51 0.16 0.69% 23.50 23.75 23.07 4,840,500
19 Sep 2019 23.35 0.53 2.32% 23.20 24.13 23.07 5,620,700
18 Sep 2019 22.82 -0.02 -0.09% 22.60 22.82 22.34 4,080,800
17 Sep 2019 22.84 1.14 5.25% 21.70 22.85 21.61 4,511,700
16 Sep 2019 21.70 -0.33 -1.5% 22.11 22.14 21.28 3,246,800
13 Sep 2019 22.03 -0.55 -2.44% 22.63 22.74 21.97 2,342,000
12 Sep 2019 22.58 -0.32 -1.4% 22.99 23.18 22.48 3,026,000
11 Sep 2019 22.90 0.56 2.51% 22.53 22.90 22.24 7,016,100
10 Sep 2019 22.34 0.44 2.01% 21.90 22.34 21.65 6,027,400
09 Sep 2019 21.90 -1.50 -6.41% 23.40 23.41 21.62 8,887,000
Su Consulta Reciente
BOV
CYRE3
CYRELA REA..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191207 04:20:29