Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMBD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 22.5864 | 0.08 | 0.34% | 22.48 | 22.5864 | 22.38 | 5,829 |
| 31 May 2024 | 22.51 | 0.15 | 0.67% | 22.50 | 22.52 | 22.4488 | 7,409 |
| 30 May 2024 | 22.3592 | 0.11 | 0.51% | 22.37 | 22.44 | 22.32 | 14,451 |
| 29 May 2024 | 22.2464 | -0.08 | -0.34% | 22.29 | 22.29 | 22.23 | 2,280 |
| 28 May 2024 | 22.3232 | -0.13 | -0.57% | 22.47 | 22.48 | 22.316 | 4,856 |
| 24 May 2024 | 22.4516 | 0.07 | 0.31% | 22.38 | 22.48 | 22.38 | 3,248 |
| 23 May 2024 | 22.3832 | -0.16 | -0.70% | 22.54 | 22.725 | 22.34 | 10,739 |
| 22 May 2024 | 22.5405 | -0.07 | -0.32% | 22.50 | 22.59 | 22.50 | 2,888 |
| 21 May 2024 | 22.6135 | 0.07 | 0.30% | 22.57 | 22.6599 | 22.57 | 17,415 |
| 20 May 2024 | 22.545 | 0.01 | 0.04% | 22.52 | 22.60 | 22.4809 | 4,090 |
| 17 May 2024 | 22.5354 | -0.10 | -0.43% | 22.52 | 22.58 | 22.445 | 10,902 |
| 16 May 2024 | 22.6318 | -0.03 | -0.12% | 22.66 | 22.7369 | 22.63 | 7,054 |
| 15 May 2024 | 22.66 | 0.19 | 0.85% | 22.53 | 22.73 | 22.48 | 13,559 |
| 14 May 2024 | 22.47 | 0.05 | 0.22% | 22.41 | 22.53 | 22.41 | 67,484 |
| 13 May 2024 | 22.42 | -0.02 | -0.07% | 22.50 | 22.50 | 22.40 | 8,734 |
| 10 May 2024 | 22.4359 | 0.03 | 0.12% | 22.43 | 22.45 | 22.35 | 10,166 |
| 09 May 2024 | 22.41 | 0.02 | 0.11% | 22.34 | 22.50 | 22.34 | 4,262 |
| 08 May 2024 | 22.385 | -0.07 | -0.30% | 22.38 | 22.42 | 22.34 | 10,635 |
| 07 May 2024 | 22.4522 | 0.01 | 0.06% | 22.44 | 22.51 | 22.44 | 10,515 |
| 06 May 2024 | 22.4397 | -0.05 | -0.22% | 22.41 | 22.4825 | 22.40 | 5,810 |
| 03 May 2024 | 22.49 | 0.17 | 0.76% | 22.36 | 22.49 | 22.3361 | 7,871 |
| 02 May 2024 | 22.32 | 0.18 | 0.83% | 22.18 | 22.35 | 22.18 | 6,882 |
| 01 May 2024 | 22.1359 | 0.03 | 0.12% | 22.08 | 22.2499 | 22.02 | 15,393 |
| 30 Abr 2024 | 22.1089 | -0.12 | -0.56% | 22.14 | 22.29 | 22.09 | 7,389 |
| 29 Abr 2024 | 22.2325 | -0.06 | -0.26% | 22.23 | 22.34 | 22.19 | 12,936 |
| 26 Abr 2024 | 22.29 | 0.17 | 0.77% | 22.15 | 22.36 | 22.02 | 75,299 |
| 25 Abr 2024 | 22.12 | 0.01 | 0.05% | 21.98 | 22.12 | 21.97 | 21,101 |
| 24 Abr 2024 | 22.11 | -0.25 | -1.12% | 22.22 | 22.22 | 22.11 | 12,732 |
| 23 Abr 2024 | 22.36 | 0.08 | 0.36% | 22.20 | 22.3951 | 22.20 | 11,884 |
| 22 Abr 2024 | 22.28 | 0.12 | 0.54% | 22.20 | 22.29 | 22.12 | 13,459 |
| 19 Abr 2024 | 22.16 | 0.03 | 0.14% | 22.15 | 22.20 | 22.09 | 6,457 |
| 18 Abr 2024 | 22.13 | -0.02 | -0.09% | 22.18 | 22.2135 | 22.10 | 6,238 |
| 17 Abr 2024 | 22.15 | 0.20 | 0.91% | 22.12 | 22.17 | 22.085 | 10,981 |
| 16 Abr 2024 | 21.95 | -0.10 | -0.44% | 21.93 | 21.98 | 21.83 | 129,302 |
| 15 Abr 2024 | 22.0463 | -0.23 | -1.05% | 22.19 | 22.19 | 21.951 | 7,351 |
| 12 Abr 2024 | 22.28 | 0.00 | 0.00% | 22.28 | 22.33 | 22.2006 | 251,496 |
| 11 Abr 2024 | 22.28 | -0.11 | -0.49% | 24.51 | 24.51 | 22.275 | 7,294 |
| 10 Abr 2024 | 22.39 | -0.33 | -1.45% | 22.56 | 22.56 | 22.38 | 6,385 |
| 09 Abr 2024 | 22.72 | 0.16 | 0.71% | 22.62 | 22.73 | 22.60 | 19,915 |
| 08 Abr 2024 | 22.56 | 0.01 | 0.05% | 22.49 | 22.56 | 22.4699 | 19,669 |
| 05 Abr 2024 | 22.5476 | 0.07 | 0.30% | 22.48 | 22.56 | 22.47 | 2,965 |
| 04 Abr 2024 | 22.48 | -0.03 | -0.13% | 22.56 | 22.60 | 22.48 | 9,868 |
| 03 Abr 2024 | 22.51 | -0.03 | -0.14% | 22.38 | 22.53 | 22.34 | 3,830 |
| 02 Abr 2024 | 22.5423 | 0.04 | 0.19% | 22.42 | 22.5499 | 22.42 | 5,160 |
| 01 Abr 2024 | 22.50 | -0.10 | -0.45% | 22.57 | 22.57 | 22.43 | 8,296 |
| 28 Mar 2024 | 22.6021 | -0.09 | -0.38% | 22.73 | 22.73 | 22.5779 | 12,978 |
| 27 Mar 2024 | 22.6886 | 0.06 | 0.26% | 22.62 | 22.71 | 22.58 | 9,632 |
| 26 Mar 2024 | 22.63 | 0.00 | 0.00% | 22.63 | 22.66 | 22.53 | 28,045 |
| 25 Mar 2024 | 22.6293 | -0.02 | -0.09% | 22.65 | 22.67 | 22.58 | 6,613 |
| 22 Mar 2024 | 22.65 | 0.04 | 0.19% | 22.67 | 22.71 | 22.60 | 17,643 |
| 21 Mar 2024 | 22.607 | 0.07 | 0.30% | 22.60 | 22.63 | 22.53 | 9,429 |
| 20 Mar 2024 | 22.54 | 0.13 | 0.58% | 22.43 | 22.54 | 22.39 | 11,471 |
| 19 Mar 2024 | 22.41 | 0.11 | 0.49% | 22.34 | 22.44 | 22.30 | 23,250 |
| 18 Mar 2024 | 22.30 | 0.01 | 0.04% | 22.32 | 22.36 | 22.24 | 13,468 |
| 15 Mar 2024 | 22.29 | -0.06 | -0.27% | 22.31 | 22.36 | 22.29 | 9,275 |
| 14 Mar 2024 | 22.3504 | -0.10 | -0.44% | 22.43 | 22.49 | 22.35 | 3,721 |
| 13 Mar 2024 | 22.45 | 0.02 | 0.09% | 22.50 | 22.54 | 22.44 | 20,905 |
| 12 Mar 2024 | 22.4302 | -0.05 | -0.20% | 22.42 | 22.495 | 22.39 | 12,005 |
| 11 Mar 2024 | 22.4759 | 0.00 | -0.02% | 22.48 | 22.56 | 22.47 | 21,965 |
| 08 Mar 2024 | 22.48 | -0.01 | -0.02% | 22.51 | 22.64 | 22.48 | 10,984 |
| 07 Mar 2024 | 22.485 | 0.04 | 0.18% | 22.51 | 22.58 | 22.44 | 9,716 |
| 06 Mar 2024 | 22.445 | 0.05 | 0.22% | 22.43 | 22.50 | 22.39 | 12,939 |
