|
 CYRELA REALT-ON - [Ticker: CYRE3.SA] |     | | Última Transacción | 13,840 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,020 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 13,990 | Mínimo | 13,750 | | Volumen | 814.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 12,790 x 0 - 12,800 x 0 | Yield | | | Cierre Anterior | 13,820 | PER | 0,00% | | Apertura | 13,970 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CYRE3.SA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 1,20 | 4.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2002-10-08 | 1,24 | 8.000 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2002-10-09 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-10-10 | 0,95 | 0 | 1,27 | 0,95 | 0,95 | 00:00:00 | | 2002-10-11 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-10-14 | 0,95 | 0 | 1,23 | 0,95 | 0,95 | 00:00:00 | | 2002-10-15 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-10-16 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-10-17 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-10-18 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2002-10-21 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2002-10-22 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2002-10-23 | 1,24 | 12.000 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2002-10-24 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-10-25 | 0,95 | 0 | 1,30 | 0,95 | 0,95 | 00:00:00 | | 2002-10-28 | 1,24 | 6.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-10-29 | 1,24 | 4.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-10-30 | 1,24 | 2.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-10-31 | 1,24 | 2.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-01 | 1,24 | 18.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-04 | 1,24 | 12.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-05 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-11-06 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-11-07 | 1,24 | 2.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-08 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-11-11 | 1,24 | 2.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-12 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-11-13 | 0,95 | 0 | 1,25 | 0,95 | 0,95 | 00:00:00 | | 2002-11-14 | 1,24 | 14.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-15 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-18 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-19 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-20 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-21 | 1,24 | 4.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-22 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-25 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-26 | 1,24 | 0 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2002-11-27 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-28 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-11-29 | 1,24 | 0 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2002-12-02 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-12-03 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-12-04 | 1,24 | 0 | 1,50 | 1,24 | 1,24 | 00:00:00 | | 2002-12-05 | 1,24 | 14.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-12-06 | 1,24 | 0 | 1,33 | 1,24 | 1,24 | 00:00:00 | | 2002-12-09 | 1,24 | 8.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-12-10 | 0,95 | 0 | 1,50 | 0,95 | 0,95 | 00:00:00 | | 2002-12-11 | 0,95 | 0 | 1,33 | 0,95 | 0,95 | 00:00:00 | | 2002-12-12 | 1,24 | 8.000 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2002-12-13 | 1,24 | 0 | 1,33 | 1,24 | 1,24 | 00:00:00 | | 2002-12-16 | 1,33 | 2.000 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2002-12-17 | 1,46 | 98.000 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2002-12-18 | 1,25 | 106.000 | 1,45 | 1,25 | 1,45 | 00:00:00 | | 2002-12-19 | 1,25 | 0 | 1,42 | 1,25 | 1,25 | 00:00:00 | | 2002-12-20 | 1,25 | 0 | 1,42 | 1,25 | 1,25 | 00:00:00 | | 2002-12-23 | 1,25 | 0 | 1,42 | 1,25 | 1,25 | 00:00:00 | | 2002-12-24 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-12-25 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-12-26 | 1,30 | 0 | 1,42 | 1,30 | 1,30 | 00:00:00 | | 2002-12-27 | 1,25 | 0 | 1,42 | 1,25 | 1,25 | 00:00:00 | | 2002-12-30 | 0,95 | 0 | 1,50 | 0,95 | 0,95 | 00:00:00 | | 2002-12-31 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-01 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-02 | 0,95 | 0 | 1,42 | 0,95 | 0,95 | 00:00:00 | | 2003-01-03 | 1,30 | 0 | 1,42 | 1,30 | 1,30 | 00:00:00 | | 2003-01-06 | 1,25 | 0 | 1,42 | 1,25 | 1,25 | 00:00:00 | | 2003-01-07 | 1,30 | 0 | 1,42 | 1,30 | 1,30 | 00:00:00 | | 2003-01-08 | 1,42 | 24.000 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2003-01-09 | 1,30 | 2.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-01-10 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-13 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2003-01-14 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-15 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-01-16 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-17 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-01-20 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-21 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-22 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-23 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-24 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2003-01-27 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
