ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CY4 Cy4gate Spa

5.78
0.01 (0.17%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CY4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5.78 -0.02 -0.34% 5.83 5.89 5.74 66,798
Mar 27 2024 5.80 -0.12 -2.03% 5.87 5.94 5.72 136,889
Mar 26 2024 5.92 0.10 1.72% 5.78 5.92 5.67 121,669
Mar 25 2024 5.82 0.12 2.11% 5.73 5.83 5.55 120,474
Mar 22 2024 5.70 -0.09 -1.55% 5.84 5.88 5.60 191,607
Mar 21 2024 5.79 0.41 7.62% 5.42 5.80 5.37 189,977
Mar 20 2024 5.38 0.08 1.51% 5.30 5.39 5.08 194,545
Mar 19 2024 5.30 0.00 0.00% 5.33 5.38 5.29 55,537
Mar 18 2024 5.30 0.25 4.95% 5.04 5.32 4.98 107,784
Mar 15 2024 5.05 -0.19 -3.63% 5.23 5.33 5.04 92,413
Mar 14 2024 5.24 -0.19 -3.50% 5.32 5.45 5.22 79,066
Mar 13 2024 5.43 -0.03 -0.55% 5.59 5.72 5.36 195,572
Mar 12 2024 5.46 0.07 1.30% 5.45 5.46 5.19 173,308
Mar 11 2024 5.39 0.11 2.08% 5.34 5.45 5.13 151,550
Mar 08 2024 5.28 0.10 1.93% 5.37 5.37 4.95 252,057
Mar 07 2024 5.18 -0.08 -1.52% 5.23 5.25 4.985 167,895
Mar 06 2024 5.26 0.10 1.94% 5.23 5.32 5.17 97,155
Mar 05 2024 5.16 -0.10 -1.90% 5.23 5.27 5.11 159,460
Mar 04 2024 5.26 -0.25 -4.54% 5.57 5.58 5.21 177,008
Mar 01 2024 5.51 -0.28 -4.84% 5.80 5.83 5.46 174,194
Feb 29 2024 5.79 0.14 2.48% 5.70 5.87 5.56 102,321
Feb 28 2024 5.65 0.25 4.63% 5.45 5.78 5.39 175,970
Feb 27 2024 5.40 -0.20 -3.57% 5.56 5.56 5.33 409,513
Feb 26 2024 5.60 -0.30 -5.08% 5.90 5.90 5.50 223,404
Feb 23 2024 5.90 -0.24 -3.91% 6.10 6.13 5.86 158,571
Feb 22 2024 6.14 -0.13 -2.07% 6.30 6.30 6.14 175,152
Feb 21 2024 6.27 -0.07 -1.10% 6.25 6.33 6.25 76,654
Feb 20 2024 6.34 -0.05 -0.78% 6.36 6.38 6.25 64,932
Feb 19 2024 6.39 -0.07 -1.08% 6.50 6.50 6.38 70,557
Feb 16 2024 6.46 -0.08 -1.22% 6.58 6.58 6.42 33,010
Feb 15 2024 6.54 0.01 0.15% 6.52 6.61 6.41 55,726
Feb 14 2024 6.53 -0.05 -0.76% 6.50 6.66 6.50 47,814
Feb 13 2024 6.58 0.21 3.30% 6.44 6.58 6.37 59,743
Feb 12 2024 6.37 0.01 0.16% 6.33 6.51 6.33 60,515
Feb 09 2024 6.36 -0.03 -0.47% 6.39 6.46 6.30 51,411
Feb 08 2024 6.39 0.01 0.16% 6.43 6.54 6.25 91,398
Feb 07 2024 6.38 -0.02 -0.31% 6.44 6.71 6.34 158,857
Feb 06 2024 6.40 -0.44 -6.43% 6.90 6.90 6.25 177,400
Feb 05 2024 6.84 -0.58 -7.82% 7.29 7.29 6.70 196,549
Feb 02 2024 7.42 -0.03 -0.40% 7.50 7.50 7.39 23,082
Feb 01 2024 7.45 0.17 2.34% 7.36 7.45 7.29 18,942
Jan 31 2024 7.28 0.01 0.14% 7.25 7.28 7.22 9,607
Jan 30 2024 7.27 -0.08 -1.09% 7.30 7.36 7.19 20,548
Jan 29 2024 7.35 -0.15 -2.00% 7.48 7.48 7.32 22,709
Jan 26 2024 7.50 0.04 0.54% 7.39 7.52 7.39 16,365
Jan 25 2024 7.46 0.06 0.81% 7.39 7.46 7.39 8,170
Jan 24 2024 7.40 0.03 0.41% 7.35 7.60 7.35 23,344
Jan 23 2024 7.37 0.02 0.27% 7.35 7.43 7.31 13,720
Jan 22 2024 7.35 -0.08 -1.08% 7.43 7.43 7.34 18,058
Jan 19 2024 7.43 -0.05 -0.67% 7.48 7.48 7.38 7,422
Jan 18 2024 7.48 -0.01 -0.13% 7.47 7.50 7.47 14,819
Jan 17 2024 7.49 -0.11 -1.45% 7.50 7.50 7.44 18,909
Jan 16 2024 7.60 -0.11 -1.43% 7.72 7.72 7.51 20,368
Jan 15 2024 7.71 -0.07 -0.90% 7.71 7.75 7.65 15,130
Jan 12 2024 7.78 -0.01 -0.13% 7.85 7.86 7.72 14,192
Jan 11 2024 7.79 -0.22 -2.75% 8.00 8.04 7.79 21,055
Jan 10 2024 8.01 -0.03 -0.37% 8.09 8.15 8.00 11,116
Jan 09 2024 8.04 -0.09 -1.11% 8.15 8.15 8.03 7,706
Jan 08 2024 8.13 0.06 0.74% 8.17 8.17 8.12 5,521
Jan 05 2024 8.07 -0.05 -0.62% 8.10 8.15 8.01 8,313
Jan 04 2024 8.12 -0.01 -0.12% 8.21 8.21 8.09 8,807
Jan 03 2024 8.13 -0.07 -0.85% 8.26 8.26 8.08 11,861
Jan 02 2024 8.20 -0.03 -0.36% 8.26 8.30 8.17 9,672

Your Recent History

Delayed Upgrade Clock