Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 388.66 | -6.93 | -1.75% | 395.59 | 400.97 | 379.571 | 4,345,464 |
| 30 May 2024 | 395.59 | 1.69 | 0.43% | 394.36 | 399.61 | 394.13 | 403,219 |
| 29 May 2024 | 393.90 | 0.22 | 0.06% | 391.90 | 397.21 | 390.10 | 442,847 |
| 28 May 2024 | 393.68 | -5.01 | -1.26% | 400.54 | 401.98 | 392.51 | 505,623 |
| 24 May 2024 | 398.69 | 8.59 | 2.20% | 390.30 | 400.57 | 390.30 | 376,400 |
| 23 May 2024 | 390.10 | 1.60 | 0.41% | 393.25 | 396.8746 | 388.4005 | 541,755 |
| 22 May 2024 | 388.50 | 0.26 | 0.07% | 388.90 | 392.61 | 384.59 | 444,275 |
| 21 May 2024 | 388.24 | 4.41 | 1.15% | 382.52 | 388.72 | 381.06 | 466,703 |
| 20 May 2024 | 383.83 | 5.46 | 1.44% | 379.22 | 386.49 | 379.22 | 267,008 |
| 17 May 2024 | 378.37 | 2.78 | 0.74% | 378.21 | 380.15 | 375.63 | 257,928 |
| 16 May 2024 | 375.59 | -10.01 | -2.60% | 385.25 | 386.10 | 375.2022 | 325,092 |
| 15 May 2024 | 385.60 | 11.34 | 3.03% | 377.10 | 385.90 | 377.00 | 389,804 |
| 14 May 2024 | 374.26 | 0.70 | 0.19% | 373.56 | 375.20 | 366.24 | 309,508 |
| 13 May 2024 | 373.56 | -6.72 | -1.77% | 380.77 | 383.30 | 371.6301 | 297,028 |
| 10 May 2024 | 380.28 | -2.00 | -0.52% | 384.61 | 385.37 | 379.238 | 287,186 |
| 09 May 2024 | 382.28 | 2.85 | 0.75% | 379.79 | 383.98 | 378.642 | 286,137 |
| 08 May 2024 | 379.43 | 4.04 | 1.08% | 375.00 | 380.00 | 372.4298 | 357,841 |
| 07 May 2024 | 375.39 | 3.42 | 0.92% | 371.97 | 377.80 | 369.995 | 474,735 |
| 06 May 2024 | 371.97 | 8.20 | 2.25% | 367.52 | 376.70 | 367.52 | 437,518 |
| 03 May 2024 | 363.77 | 7.48 | 2.10% | 360.00 | 365.11 | 359.735 | 330,985 |
| 02 May 2024 | 356.29 | 1.05 | 0.30% | 356.48 | 357.31 | 348.645 | 398,523 |
| 01 May 2024 | 355.24 | -1.93 | -0.54% | 359.75 | 362.06 | 353.93 | 393,075 |
| 30 Abr 2024 | 357.17 | -6.48 | -1.78% | 362.84 | 366.575 | 356.495 | 494,552 |
| 29 Abr 2024 | 363.65 | 9.63 | 2.72% | 355.00 | 365.25 | 352.8901 | 715,364 |
| 26 Abr 2024 | 354.02 | 4.67 | 1.34% | 345.60 | 355.265 | 345.48 | 609,345 |
| 25 Abr 2024 | 349.35 | 10.46 | 3.09% | 359.37 | 361.28 | 347.93 | 826,166 |
| 24 Abr 2024 | 338.89 | 0.81 | 0.24% | 341.62 | 346.62 | 335.77 | 524,516 |
| 23 Abr 2024 | 338.08 | 5.49 | 1.65% | 335.09 | 341.3225 | 334.16 | 398,670 |
| 22 Abr 2024 | 332.59 | 3.96 | 1.20% | 330.30 | 334.9917 | 328.7775 | 449,832 |
| 19 Abr 2024 | 328.63 | -7.43 | -2.21% | 336.35 | 337.86 | 327.38 | 686,522 |
| 18 Abr 2024 | 336.06 | -3.14 | -0.93% | 341.34 | 342.7699 | 334.75 | 382,899 |
| 17 Abr 2024 | 339.20 | -6.05 | -1.75% | 346.28 | 346.28 | 334.43 | 483,376 |
| 16 Abr 2024 | 345.25 | -2.02 | -0.58% | 346.76 | 347.59 | 343.37 | 409,335 |
| 15 Abr 2024 | 347.27 | -4.61 | -1.31% | 356.80 | 358.00 | 347.20 | 352,723 |
| 12 Abr 2024 | 351.88 | -0.52 | -0.15% | 352.00 | 354.99 | 350.41 | 373,940 |
| 11 Abr 2024 | 352.40 | 2.34 | 0.67% | 351.33 | 354.8199 | 347.63 | 370,272 |
| 10 Abr 2024 | 350.06 | -1.84 | -0.52% | 347.17 | 355.29 | 345.1481 | 512,341 |
| 09 Abr 2024 | 351.90 | -9.21 | -2.55% | 362.07 | 364.6684 | 344.47 | 397,290 |
| 08 Abr 2024 | 361.11 | -3.91 | -1.07% | 364.97 | 365.80 | 360.92 | 443,211 |
| 05 Abr 2024 | 365.02 | 7.89 | 2.21% | 358.25 | 367.79 | 358.25 | 375,638 |
| 04 Abr 2024 | 357.13 | -5.28 | -1.46% | 364.23 | 369.53 | 356.94 | 387,260 |
| 03 Abr 2024 | 362.41 | 4.17 | 1.16% | 357.65 | 365.87 | 357.03 | 486,380 |
| 02 Abr 2024 | 358.24 | 3.37 | 0.95% | 352.00 | 358.99 | 351.3101 | 324,054 |
| 01 Abr 2024 | 354.87 | 4.67 | 1.33% | 351.00 | 355.507 | 348.00 | 304,090 |
| 28 Mar 2024 | 350.20 | -1.39 | -0.40% | 351.96 | 353.00 | 348.69 | 324,714 |
| 27 Mar 2024 | 351.59 | 0.41 | 0.12% | 353.30 | 354.73 | 350.15 | 310,228 |
| 26 Mar 2024 | 351.18 | 4.06 | 1.17% | 347.87 | 353.05 | 347.47 | 357,292 |
| 25 Mar 2024 | 347.12 | -0.86 | -0.25% | 347.11 | 348.46 | 344.02 | 275,957 |
| 22 Mar 2024 | 347.98 | 2.09 | 0.60% | 347.54 | 349.74 | 345.21 | 302,112 |
| 21 Mar 2024 | 345.89 | 11.77 | 3.52% | 336.24 | 347.47 | 336.12 | 408,219 |
| 20 Mar 2024 | 334.12 | -0.57 | -0.17% | 334.82 | 336.46 | 332.595 | 362,870 |
| 19 Mar 2024 | 334.69 | 3.85 | 1.16% | 330.00 | 334.82 | 328.02 | 343,645 |
| 18 Mar 2024 | 330.84 | 2.34 | 0.71% | 330.46 | 336.535 | 329.49 | 329,410 |
| 15 Mar 2024 | 328.50 | 1.78 | 0.54% | 324.92 | 330.105 | 324.92 | 1,103,151 |
| 14 Mar 2024 | 326.72 | 2.86 | 0.88% | 324.29 | 327.47 | 320.94 | 425,223 |
| 13 Mar 2024 | 323.86 | 0.63 | 0.19% | 322.65 | 326.495 | 322.4225 | 445,939 |
| 12 Mar 2024 | 323.23 | 6.82 | 2.16% | 317.07 | 323.69 | 314.745 | 499,387 |
| 11 Mar 2024 | 316.41 | -8.60 | -2.65% | 323.43 | 323.50 | 313.485 | 584,299 |
| 08 Mar 2024 | 325.01 | -0.83 | -0.25% | 327.89 | 330.88 | 323.8601 | 423,924 |
| 07 Mar 2024 | 325.84 | 0.11 | 0.03% | 326.35 | 328.005 | 322.325 | 799,635 |
| 06 Mar 2024 | 325.73 | 1.07 | 0.33% | 325.67 | 330.26 | 324.29 | 611,035 |
| 05 Mar 2024 | 324.66 | 0.89 | 0.27% | 323.34 | 329.21 | 322.46 | 661,512 |
| 04 Mar 2024 | 323.77 | 3.78 | 1.18% | 321.71 | 329.14 | 321.71 | 535,674 |
