CYRE3

Datos Históricos CYRELA REALT ON

CYRE3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 Jul 2020 26.65 1.05 4.1% 25.87 26.98 25.87 13,739,200
07 Jul 2020 25.60 0.03 0.12% 25.36 25.97 25.18 7,459,600
06 Jul 2020 25.57 0.17 0.67% 25.99 26.06 25.29 7,924,000
03 Jul 2020 25.40 0.69 2.79% 24.71 25.40 24.30 4,641,300
02 Jul 2020 24.71 -0.09 -0.36% 25.00 25.39 24.32 7,998,400
01 Jul 2020 24.80 2.00 8.77% 23.69 24.80 23.36 12,172,600
30 Jun 2020 22.80 -0.53 -2.27% 22.86 23.86 22.54 6,639,000
29 Jun 2020 23.33 1.38 6.29% 22.24 23.34 21.44 6,527,100
26 Jun 2020 21.95 -1.11 -4.81% 22.82 23.06 21.80 7,886,300
25 Jun 2020 23.06 0.35 1.54% 22.66 23.30 22.30 6,531,900
24 Jun 2020 22.71 -0.74 -3.16% 23.15 23.49 22.38 7,181,900
23 Jun 2020 23.45 0.59 2.58% 23.50 23.54 22.80 5,711,100
22 Jun 2020 22.86 0.11 0.48% 23.18 23.95 22.63 7,386,700
19 Jun 2020 22.75 0.39 1.74% 23.00 23.04 22.25 12,223,500
18 Jun 2020 22.36 -0.43 -1.89% 22.20 23.81 21.95 17,442,900
17 Jun 2020 22.79 1.72 8.16% 21.12 22.79 21.02 10,937,000
16 Jun 2020 21.07 0.24 1.15% 21.67 21.98 20.90 9,363,500
15 Jun 2020 20.83 0.12 0.58% 19.70 21.17 19.36 6,720,700
12 Jun 2020 20.71 -0.06 -0.29% 20.00 20.74 19.61 10,351,600
11 Jun 2020 20.77 0.00 +0.00% 22.10 22.22 20.57 0
10 Jun 2020 20.77 -1.07 -4.9% 22.10 22.22 20.57 7,571,100
09 Jun 2020 21.84 -0.35 -1.58% 21.69 22.13 21.06 6,551,300
08 Jun 2020 22.19 1.31 6.27% 21.22 22.21 20.86 8,876,000
05 Jun 2020 20.88 0.07 0.34% 22.00 22.44 20.50 10,230,000
04 Jun 2020 20.81 -0.17 -0.81% 20.45 21.31 20.12 8,465,300
03 Jun 2020 20.98 2.63 14.33% 19.00 21.65 18.97 20,138,400
02 Jun 2020 18.35 1.20 7.0% 17.30 18.40 17.25 12,380,300
01 Jun 2020 17.15 0.25 1.48% 16.95 17.43 16.77 6,382,400
29 May 2020 16.90 -0.42 -2.42% 17.32 17.41 16.64 9,516,600
28 May 2020 17.32 -0.33 -1.87% 17.48 18.04 16.75 10,868,200
27 May 2020 17.65 1.45 8.95% 16.32 17.78 16.21 12,345,400
26 May 2020 16.20 -0.59 -3.51% 17.10 17.34 16.06 11,434,000
25 May 2020 16.79 1.62 10.68% 15.70 16.80 15.52 10,301,800
22 May 2020 15.17 -0.46 -2.94% 15.30 15.37 14.84 8,605,200
21 May 2020 15.63 1.63 11.64% 14.10 15.71 14.10 14,888,700
20 May 2020 14.00 0.70 5.26% 13.49 14.32 13.43 9,563,000
19 May 2020 13.30 -0.26 -1.92% 13.53 14.00 13.25 8,710,100
18 May 2020 13.56 1.01 8.05% 13.09 13.68 12.92 8,040,400
15 May 2020 12.55 -0.95 -7.04% 13.39 13.67 12.55 13,957,700
14 May 2020 13.50 0.86 6.8% 12.20 13.64 12.13 12,214,600
13 May 2020 12.64 -0.42 -3.22% 13.16 13.17 12.07 17,390,200
12 May 2020 13.06 -0.12 -0.91% 13.28 13.59 13.01 10,058,200
11 May 2020 13.18 -0.42 -3.09% 13.47 13.65 13.07 6,286,000
08 May 2020 13.60 0.16 1.19% 13.60 13.79 13.18 8,139,800
07 May 2020 13.44 -0.86 -6.01% 14.60 14.60 13.33 8,212,100
06 May 2020 14.30 -0.75 -4.98% 14.95 15.15 14.30 6,673,300
05 May 2020 15.05 0.17 1.14% 15.14 15.48 14.79 6,258,900
04 May 2020 14.88 -1.10 -6.88% 15.30 15.31 14.62 8,662,100
01 May 2020 15.98 0.00 +0.00% 16.55 16.89 15.69 0
30 Abr 2020 15.98 -1.07 -6.28% 16.55 16.89 15.69 8,780,000
29 Abr 2020 17.05 1.30 8.25% 16.32 17.12 16.09 10,850,800
28 Abr 2020 15.75 1.50 10.53% 14.75 16.09 14.45 13,113,800
27 Abr 2020 14.25 -0.03 -0.21% 14.38 14.62 13.51 17,625,300
24 Abr 2020 14.28 -1.72 -10.75% 15.58 15.58 13.31 17,270,200
23 Abr 2020 16.00 -0.10 -0.62% 16.25 16.73 15.46 7,855,100
22 Abr 2020 16.10 0.36 2.29% 16.10 16.49 15.51 10,688,200
21 Abr 2020 15.74 0.00 +0.00% 14.10 15.74 14.02 0
20 Abr 2020 15.74 1.39 9.69% 14.10 15.74 14.02 10,983,700
17 Abr 2020 14.35 0.05 0.35% 14.40 14.96 14.04 6,727,400
16 Abr 2020 14.30 -0.04 -0.28% 14.36 14.75 14.00 7,910,200
15 Abr 2020 14.34 -0.14 -0.97% 14.01 14.57 13.75 8,469,500
14 Abr 2020 14.48 0.09 0.63% 14.61 15.05 14.12 6,152,500
13 Abr 2020 14.39 -0.35 -2.37% 14.57 14.83 13.98 10,868,000
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:20200709 08:20:40