|
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 | 2003-12-29 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | 2003-12-30 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | 2003-12-31 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | 2004-01-01 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | 2004-01-02 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | 2004-01-05 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | 2004-01-06 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | 2004-01-07 | 1,50 | 0 | 1,88 | 1,50 | 1,50 | 00:00:00 | 2004-01-08 | 1,50 | 0 | 1,88 | 1,50 | 1,50 | 00:00:00 | 2004-01-09 | 1,43 | 0 | 1,85 | 1,43 | 1,43 | 00:00:00 | 2004-01-12 | 1,43 | 0 | 1,89 | 1,43 | 1,43 | 00:00:00 | 2004-01-13 | 1,52 | 0 | 1,88 | 1,52 | 1,52 | 00:00:00 | 2004-01-14 | 1,50 | 0 | 1,88 | 1,50 | 1,50 | 00:00:00 | 2004-01-15 | 1,90 | 6.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | 2004-01-16 | 1,43 | 0 | 1,95 | 1,43 | 1,43 | 00:00:00 | 2004-01-19 | 1,43 | 0 | 1,95 | 1,43 | 1,43 | 00:00:00 | 2004-01-20 | 1,43 | 0 | 1,95 | 1,43 | 1,43 | 00:00:00 | 2004-01-21 | 1,65 | 0 | 2,00 | 1,65 | 1,65 | 00:00:00 | 2004-01-22 | 1,65 | 0 | 2,00 | 1,65 | 1,65 | 00:00:00 | 2004-01-23 | 1,65 | 0 | 2,00 | 1,65 | 1,65 | 00:00:00 | 2004-01-26 | 1,64 | 0 | 1,99 | 1,64 | 1,64 | 00:00:00 | 2004-01-27 | 1,43 | 0 | 1,99 | 1,43 | 1,43 | 00:00:00 | 2004-01-28 | 1,62 | 0 | 1,99 | 1,62 | 1,62 | 00:00:00 | 2004-01-29 | 1,60 | 0 | 1,99 | 1,60 | 1,60 | 00:00:00 | 2004-01-30 | 1,43 | 0 | 1,99 | 1,43 | 1,43 | 00:00:00 | 2004-02-02 | 1,43 | 0 | 1,99 | 1,43 | 1,43 | 00:00:00 | 2004-02-03 | 1,50 | 0 | 1,88 | 1,50 | 1,50 | 00:00:00 | 2004-02-04 | 1,43 | 0 | 1,89 | 1,43 | 1,43 | 00:00:00 | 2004-02-05 | 1,43 | 0 | 1,43 | 1,43 | 1,43 | 00:00:00 | 2004-02-06 | 1,43 | 0 | 1,88 | 1,43 | 1,43 | 00:00:00 | 2004-02-09 | 1,43 | 0 | 1,88 | 1,43 | 1,43 | 00:00:00 | 2004-02-10 | 1,43 | 0 | 1,88 | 1,43 | 1,43 | 00:00:00 | 2004-02-11 | 1,89 | 40.000 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-12 | 1,89 | 2.000 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-13 | 1,88 | 18.000 | 1,89 | 1,88 | 1,89 | 00:00:00 | 2004-02-16 | 1,43 | 0 | 1,89 | 1,43 | 1,43 | 00:00:00 | 2004-02-17 | 1,43 | 0 | 1,89 | 1,43 | 1,43 | 00:00:00 | 2004-02-18 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-19 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-20 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-23 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-24 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-25 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-26 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-02-27 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-03-01 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-03-02 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-03-03 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-03-04 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-03-05 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-03-08 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-03-09 | 1,89 | 0 | 1,89 | 1,89 | 1,89 | 00:00:00 | 2004-03-10 | 1,50 | 0 | 1,88 | 1,50 | 1,50 | 00:00:00 | 2004-03-11 | 1,50 | 0 | 1,88 | 1,50 | 1,50 | 00:00:00 | 2004-03-12 | 1,50 | 0 | 1,88 | 1,50 | 1,50 | 00:00:00 | 2004-03-15 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | 2004-03-16 | 1,75 | 0 | 1,88 | 1,75 | 1,75 | 00:00:00 | 2004-03-17 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | 2004-03-18 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | 2004-03-19 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | 2004-03-22 | 1,50 | 2.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | 2004-03-23 | 1,55 | 0 | 1,87 | 1,55 | 1,55 | 00:00:00 | 2004-03-24 | 1,50 | 0 | 1,87 | 1,50 | 1,50 | 00:00:00 | 2004-03-25 | 1,50 | 0 | 1,50 | 1,50 | 1,50 | 00:00:00 | 2004-03-26 | 1,55 | 0 | 1,87 | 1,55 | 1,55 | 00:00:00 | 2004-03-29 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | 2004-03-30 | 1,51 | 0 | 1,87 | 1,51 | 1,51 | 00:00:00 | 2004-03-31 | 1,70 | 0 | 1,80 | 1,70 | 1,70 | 00:00:00 | 2004-04-01 | 1,70 | 10.000 | 1,70 | 1,70 | 1,70 | 00:00:00 | 2004-04-02 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-04-05 | 1,70 | 0 | 1,88 | 1,70 | 1,70 | 00:00:00 | 2004-04-06 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-04-07 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-04-08 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-04-09 | 1,88 | 0 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-04-12 | 1,88 | 14.000 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-04-13 | 1,87 | 0 | 1,88 | 1,87 | 1,87 | 00:00:00 | 2004-04-14 | 1,88 | 2.000 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-04-15 | 1,88 | 10.000 | 1,88 | 1,88 | 1,88 | 00:00:00 | 2004-04-16 | 1,90 | 300.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | 2004-04-19 | 1,90 | 20.000 | 1,90 | 1,90 | 1,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|