Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 39.50 | -0.50 | -1.25% | 40.00 | 40.00 | 39.50 | 3,000 |
| 09 May 2024 | 40.00 | 1.00 | 2.56% | 40.00 | 40.00 | 39.00 | 17,264 |
| 08 May 2024 | 39.00 | 1.00 | 2.63% | 38.00 | 39.00 | 38.00 | 43,928 |
| 07 May 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 9,815 |
| 03 May 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| 02 May 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 3,427 |
| 01 May 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 277 |
| 30 Abr 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 8,344 |
| 29 Abr 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 15,158 |
| 26 Abr 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 10,154 |
| 25 Abr 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| 24 Abr 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 1,231 |
| 23 Abr 2024 | 38.00 | 0.50 | 1.33% | 37.50 | 38.00 | 37.50 | 0.00 |
| 22 Abr 2024 | 37.50 | 1.00 | 2.74% | 36.50 | 37.50 | 36.50 | 10,000 |
| 19 Abr 2024 | 36.50 | 1.00 | 2.82% | 35.50 | 36.50 | 35.50 | 208,884 |
| 18 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0.00 |
| 17 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 5,000 |
| 16 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 1,632 |
| 15 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 0.00 |
| 12 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 56,216 |
| 11 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 120,000 |
| 10 Abr 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 30,048 |
| 09 Abr 2024 | 35.50 | -0.50 | -1.39% | 35.50 | 35.50 | 35.50 | 12,154 |
| 08 Abr 2024 | 36.00 | 0.50 | 1.41% | 35.50 | 36.00 | 35.50 | 4,207 |
| 05 Abr 2024 | 35.50 | -1.00 | -2.74% | 36.50 | 36.50 | 35.50 | 58,943 |
| 04 Abr 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 2 |
| 03 Abr 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 1,307 |
| 02 Abr 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 3,286 |
| 28 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 53,407 |
| 27 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 41,502 |
| 26 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 702 |
| 25 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 7,987 |
| 22 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 3,285 |
| 21 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 15,763 |
| 20 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 718 |
| 19 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 12,142 |
| 18 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 3,944 |
| 15 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 3,203 |
| 14 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| 13 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| 12 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| 11 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 98,534 |
| 08 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 500 |
| 07 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 19,450 |
| 06 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| 05 Mar 2024 | 36.50 | -0.50 | -1.35% | 36.50 | 37.50 | 36.50 | 5,000 |
| 04 Mar 2024 | 37.00 | 0.50 | 1.37% | 36.50 | 37.50 | 36.50 | 47,270 |
| 01 Mar 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 15,000 |
| 29 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| 28 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| 27 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 100 |
| 26 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| 23 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 5,689 |
| 22 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 20,554 |
| 21 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 57 |
| 20 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 0.00 |
| 19 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 37.50 | 36.50 | 7,921 |
| 16 Feb 2024 | 36.50 | -0.50 | -1.35% | 36.50 | 37.50 | 36.50 | 6,606 |
| 15 Feb 2024 | 37.00 | 1.00 | 2.78% | 36.00 | 37.00 | 36.00 | 24,715 |
| 14 Feb 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 110,471 |
| 13 Feb 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 10,228 |
| 12 Feb 2024 | 36.00 | 1.50 | 4.35% | 34.50 | 36.00 | 34.50 | 8,430 |
