Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 51.00 | -0.17 | -0.34% | 51.053 | 51.053 | 50.84 | 812 |
| 26 Jun 2024 | 51.173 | -0.02 | -0.03% | 51.319 | 51.319 | 51.107 | 1,658 |
| 25 Jun 2024 | 51.19 | 0.08 | 0.16% | 51.248 | 51.324 | 51.159 | 854 |
| 24 Jun 2024 | 51.11 | 0.01 | 0.01% | 51.134 | 51.14 | 51.058 | 867 |
| 21 Jun 2024 | 51.104 | 0.22 | 0.43% | 50.859 | 51.104 | 50.859 | 973 |
| 20 Jun 2024 | 50.887 | 0.08 | 0.15% | 50.887 | 50.887 | 50.887 | 389 |
| 19 Jun 2024 | 50.811 | -0.10 | -0.20% | 51.03 | 51.03 | 50.811 | 50 |
| 18 Jun 2024 | 50.914 | 0.07 | 0.13% | 50.794 | 50.951 | 50.794 | 715 |
| 17 Jun 2024 | 50.847 | 0.02 | 0.04% | 50.888 | 50.917 | 50.847 | 244 |
| 14 Jun 2024 | 50.826 | 0.30 | 0.60% | 50.691 | 51.526 | 50.691 | 1,366 |
| 13 Jun 2024 | 50.522 | 0.12 | 0.23% | 50.522 | 50.522 | 50.522 | 0 |
| 12 Jun 2024 | 50.406 | -0.35 | -0.70% | 50.589 | 50.60 | 50.406 | 778 |
| 11 Jun 2024 | 50.76 | 0.12 | 0.24% | 50.581 | 50.76 | 50.477 | 371 |
| 10 Jun 2024 | 50.637 | -0.06 | -0.11% | 50.738 | 50.738 | 50.577 | 204 |
| 07 Jun 2024 | 50.693 | 0.05 | 0.10% | 50.693 | 50.693 | 50.693 | 0 |
| 06 Jun 2024 | 50.64 | 0.11 | 0.21% | 50.719 | 50.719 | 50.64 | 2,234 |
| 05 Jun 2024 | 50.535 | -0.01 | -0.01% | 50.63 | 50.63 | 50.518 | 1,749 |
| 04 Jun 2024 | 50.54 | -0.32 | -0.64% | 50.662 | 50.662 | 50.54 | 104 |
| 03 Jun 2024 | 50.863 | 0.01 | 0.01% | 50.844 | 50.943 | 50.72 | 465 |
| 31 May 2024 | 50.857 | 0.02 | 0.04% | 50.857 | 50.857 | 50.857 | 0 |
| 30 May 2024 | 50.839 | -0.21 | -0.41% | 50.957 | 50.957 | 50.824 | 82 |
| 29 May 2024 | 51.05 | -0.10 | -0.20% | 51.25 | 51.25 | 51.05 | 1 |
| 28 May 2024 | 51.15 | -0.02 | -0.03% | 51.215 | 51.277 | 51.146 | 614 |
| 27 May 2024 | 51.165 | -0.13 | -0.26% | 51.269 | 51.269 | 51.161 | 162 |
| 24 May 2024 | 51.298 | -0.10 | -0.20% | 51.409 | 51.409 | 51.298 | 29 |
| 23 May 2024 | 51.399 | -0.06 | -0.11% | 51.399 | 51.399 | 51.399 | 252 |
| 22 May 2024 | 51.458 | -0.17 | -0.32% | 51.595 | 51.595 | 51.458 | 214 |
| 21 May 2024 | 51.624 | 0.02 | 0.03% | 51.573 | 51.624 | 51.573 | 18 |
| 20 May 2024 | 51.609 | 0.03 | 0.06% | 51.609 | 51.609 | 51.609 | 0 |
| 17 May 2024 | 51.58 | -0.06 | -0.11% | 51.631 | 51.668 | 51.58 | 496 |
| 16 May 2024 | 51.637 | 0.13 | 0.25% | 51.60 | 51.65 | 51.548 | 576 |
| 15 May 2024 | 51.506 | 0.22 | 0.43% | 51.354 | 51.506 | 51.30 | 1,691 |
| 14 May 2024 | 51.283 | 0.01 | 0.02% | 51.29 | 51.29 | 51.21 | 2,640 |
| 13 May 2024 | 51.271 | -0.18 | -0.35% | 51.342 | 51.403 | 51.271 | 115 |
| 10 May 2024 | 51.45 | -0.05 | -0.09% | 51.472 | 51.546 | 51.429 | 419 |
| 09 May 2024 | 51.496 | -0.01 | -0.03% | 51.538 | 51.538 | 51.414 | 23,728 |
| 08 May 2024 | 51.51 | 0.02 | 0.04% | 51.51 | 51.51 | 51.51 | 0 |
| 07 May 2024 | 51.489 | 0.08 | 0.15% | 51.434 | 51.586 | 51.434 | 9,943 |
| 06 May 2024 | 51.41 | -0.05 | -0.10% | 51.41 | 51.41 | 51.41 | 0 |
| 03 May 2024 | 51.464 | 0.32 | 0.63% | 51.319 | 51.464 | 51.241 | 5,112 |
| 02 May 2024 | 51.142 | 0.37 | 0.73% | 51.433 | 51.433 | 51.03 | 3,953 |
| 30 Abr 2024 | 50.771 | -0.09 | -0.17% | 50.947 | 50.947 | 50.741 | 886 |
| 29 Abr 2024 | 50.857 | 0.18 | 0.36% | 50.815 | 50.859 | 50.815 | 140 |
| 26 Abr 2024 | 50.676 | -0.02 | -0.03% | 50.629 | 50.676 | 50.60 | 7 |
| 25 Abr 2024 | 50.693 | -0.15 | -0.29% | 50.785 | 50.812 | 50.693 | 371 |
| 24 Abr 2024 | 50.838 | -0.01 | -0.01% | 51.094 | 51.094 | 50.838 | 1,364 |
| 23 Abr 2024 | 50.843 | -0.12 | -0.24% | 51.094 | 51.094 | 50.821 | 3,290 |
| 22 Abr 2024 | 50.967 | 0.14 | 0.27% | 51.032 | 51.032 | 50.915 | 1,989 |
| 19 Abr 2024 | 50.828 | -0.06 | -0.12% | 50.879 | 50.879 | 50.686 | 4,141 |
| 18 Abr 2024 | 50.891 | 0.00 | 0.00% | 50.982 | 50.982 | 50.891 | 710 |
| 17 Abr 2024 | 50.893 | -0.38 | -0.74% | 50.853 | 50.947 | 50.823 | 618 |
| 16 Abr 2024 | 51.271 | -0.05 | -0.09% | 51.329 | 51.329 | 51.271 | 42 |
| 15 Abr 2024 | 51.319 | -0.42 | -0.82% | 51.75 | 51.75 | 51.319 | 6,695 |
| 12 Abr 2024 | 51.742 | 0.31 | 0.61% | 51.674 | 51.749 | 51.674 | 1,274 |
| 11 Abr 2024 | 51.428 | -0.20 | -0.39% | 51.653 | 51.653 | 51.428 | 364 |
| 10 Abr 2024 | 51.629 | 0.10 | 0.19% | 51.687 | 51.708 | 51.611 | 2,251 |
| 09 Abr 2024 | 51.529 | 0.03 | 0.05% | 51.597 | 51.682 | 51.529 | 3,205 |
| 08 Abr 2024 | 51.503 | -0.13 | -0.24% | 51.558 | 51.558 | 51.503 | 838 |
| 05 Abr 2024 | 51.629 | 0.02 | 0.04% | 51.635 | 51.635 | 51.523 | 768 |
| 04 Abr 2024 | 51.608 | 0.13 | 0.26% | 51.602 | 51.608 | 51.547 | 278 |
| 03 Abr 2024 | 51.474 | -0.36 | -0.70% | 51.726 | 51.757 | 51.457 | 594 |
| 02 Abr 2024 | 51.835 | 0.13 | 0.25% | 51.986 | 52.011 | 51.82 | 504 |
