Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMDM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 23.2138 | 0.05 | 0.21% | 23.23 | 23.23 | 23.2104 | 282 |
| 23 May 2024 | 23.1655 | -0.10 | -0.43% | 23.54 | 23.54 | 23.1655 | 46 |
| 22 May 2024 | 23.2662 | -0.15 | -0.66% | 23.38 | 23.38 | 23.25 | 4,137 |
| 21 May 2024 | 23.42 | -0.04 | -0.18% | 23.43 | 23.4399 | 23.35 | 2,571 |
| 20 May 2024 | 23.4634 | 0.01 | 0.03% | 23.34 | 23.4634 | 23.34 | 57 |
| 17 May 2024 | 23.4561 | 0.02 | 0.11% | 23.3511 | 23.4561 | 23.3511 | 3,036 |
| 16 May 2024 | 23.4311 | -0.10 | -0.42% | 23.42 | 23.50 | 23.42 | 763 |
| 15 May 2024 | 23.5303 | 0.16 | 0.69% | 23.40 | 23.56 | 23.40 | 6,571 |
| 14 May 2024 | 23.37 | 0.21 | 0.92% | 23.19 | 23.37 | 23.19 | 283 |
| 13 May 2024 | 23.1575 | 0.04 | 0.16% | 23.21 | 23.25 | 23.1575 | 433 |
| 10 May 2024 | 23.12 | 0.00 | -0.01% | 23.18 | 23.23 | 23.06 | 7,080 |
| 09 May 2024 | 23.1222 | 0.00 | -0.01% | 22.97 | 23.1222 | 22.97 | 1,483 |
| 08 May 2024 | 23.1241 | -0.05 | -0.23% | 23.00 | 23.1241 | 23.00 | 1,371 |
| 07 May 2024 | 23.1769 | -0.10 | -0.44% | 23.22 | 23.2685 | 23.1769 | 908 |
| 06 May 2024 | 23.2797 | 0.13 | 0.55% | 23.17 | 23.31 | 23.17 | 20,005 |
| 03 May 2024 | 23.1534 | 0.20 | 0.87% | 23.09 | 23.1534 | 23.05 | 3,695 |
| 02 May 2024 | 22.9539 | 0.31 | 1.38% | 22.86 | 22.98 | 22.86 | 2,108 |
| 01 May 2024 | 22.6405 | 0.05 | 0.22% | 22.69 | 22.69 | 22.56 | 4,886 |
| 30 Abr 2024 | 22.5912 | -0.30 | -1.33% | 22.71 | 22.82 | 22.5912 | 8,447 |
| 29 Abr 2024 | 22.8957 | 0.22 | 0.99% | 22.81 | 22.92 | 22.80 | 1,726 |
| 26 Abr 2024 | 22.6708 | 0.29 | 1.29% | 22.63 | 22.68 | 22.63 | 1,539 |
| 25 Abr 2024 | 22.3815 | 0.01 | 0.05% | 22.13 | 22.3815 | 22.13 | 409 |
| 24 Abr 2024 | 22.3711 | -0.02 | -0.07% | 22.45 | 22.46 | 22.3001 | 1,169 |
| 23 Abr 2024 | 22.3876 | 0.28 | 1.25% | 22.17 | 22.39 | 22.17 | 1,522 |
| 22 Abr 2024 | 22.1114 | 0.22 | 1.02% | 22.00 | 22.14 | 22.00 | 7,499 |
| 19 Abr 2024 | 21.8879 | -0.02 | -0.07% | 21.80 | 21.90 | 21.80 | 309 |
| 18 Abr 2024 | 21.9042 | -0.07 | -0.33% | 22.03 | 22.03 | 21.9042 | 1,092 |
| 17 Abr 2024 | 21.9764 | 0.02 | 0.10% | 22.10 | 22.10 | 21.9764 | 592 |
| 16 Abr 2024 | 21.9546 | -0.40 | -1.78% | 22.02 | 22.02 | 21.9546 | 146 |
| 15 Abr 2024 | 22.3528 | -0.25 | -1.12% | 22.65 | 22.65 | 22.3528 | 65 |
| 12 Abr 2024 | 22.6054 | -0.53 | -2.28% | 22.82 | 22.82 | 22.6054 | 714 |
| 11 Abr 2024 | 23.1329 | 0.19 | 0.83% | 23.1329 | 23.1329 | 23.1329 | 8 |
| 10 Abr 2024 | 22.9431 | -0.38 | -1.63% | 23.03 | 23.03 | 22.9431 | 28 |
| 09 Abr 2024 | 23.3238 | 0.15 | 0.64% | 23.30 | 23.3238 | 23.30 | 1,024 |
| 08 Abr 2024 | 23.1758 | 0.20 | 0.89% | 23.13 | 23.18 | 23.11 | 909 |
| 05 Abr 2024 | 22.9717 | 0.12 | 0.53% | 22.85 | 22.9717 | 22.85 | 64 |
| 04 Abr 2024 | 22.8516 | -0.10 | -0.42% | 23.11 | 23.11 | 22.8516 | 257 |
| 03 Abr 2024 | 22.949 | 0.10 | 0.46% | 22.78 | 22.96 | 22.78 | 475 |
| 02 Abr 2024 | 22.845 | 0.11 | 0.48% | 22.87 | 22.87 | 22.78 | 603 |
| 01 Abr 2024 | 22.7352 | -0.04 | -0.17% | 22.85 | 22.85 | 22.7352 | 84 |
| 28 Mar 2024 | 22.7736 | 0.09 | 0.41% | 22.74 | 22.7736 | 22.73 | 1,695 |
| 27 Mar 2024 | 22.6809 | 0.17 | 0.77% | 22.57 | 22.6809 | 22.57 | 363 |
| 26 Mar 2024 | 22.5083 | 0.05 | 0.24% | 22.50 | 22.5529 | 22.50 | 449 |
| 25 Mar 2024 | 22.4554 | 0.08 | 0.36% | 22.4983 | 22.50 | 22.4554 | 4,807 |
| 22 Mar 2024 | 22.3754 | -0.15 | -0.67% | 22.35 | 22.3754 | 22.35 | 105 |
| 21 Mar 2024 | 22.5255 | -0.04 | -0.16% | 22.575 | 22.58 | 22.5255 | 1,126 |
| 20 Mar 2024 | 22.5613 | 0.47 | 2.15% | 22.15 | 22.5613 | 22.15 | 770 |
| 19 Mar 2024 | 22.0866 | -0.16 | -0.71% | 22.10 | 22.14 | 22.04 | 4,500 |
| 18 Mar 2024 | 22.2445 | -0.05 | -0.22% | 22.40 | 22.40 | 22.2445 | 323 |
| 15 Mar 2024 | 22.2942 | -0.15 | -0.66% | 22.31 | 22.35 | 22.2942 | 228 |
| 14 Mar 2024 | 22.4426 | -0.14 | -0.60% | 22.58 | 22.58 | 22.4426 | 211 |
| 13 Mar 2024 | 22.5791 | 0.12 | 0.52% | 22.46 | 22.58 | 22.46 | 645 |
| 12 Mar 2024 | 22.4624 | 0.20 | 0.90% | 22.4624 | 22.4624 | 22.4624 | 114 |
| 11 Mar 2024 | 22.2611 | -0.04 | -0.20% | 22.24 | 22.33 | 22.24 | 171 |
| 08 Mar 2024 | 22.3051 | -0.13 | -0.59% | 22.46 | 22.46 | 22.3051 | 1,165 |
| 07 Mar 2024 | 22.4382 | 0.17 | 0.79% | 22.31 | 22.4382 | 22.31 | 7,613 |
| 06 Mar 2024 | 22.2634 | 0.34 | 1.55% | 22.23 | 22.37 | 22.23 | 779 |
| 05 Mar 2024 | 21.9239 | -0.18 | -0.82% | 22.05 | 22.05 | 21.9239 | 181 |
| 04 Mar 2024 | 22.1043 | 0.12 | 0.54% | 22.07 | 22.16 | 22.06 | 8,602 |
| 01 Mar 2024 | 21.9846 | 0.30 | 1.36% | 21.80 | 22.013 | 21.80 | 1,040 |
| 29 Feb 2024 | 21.6889 | 0.06 | 0.26% | 21.72 | 21.72 | 21.61 | 988 |
| 28 Feb 2024 | 21.6329 | -0.30 | -1.39% | 21.94 | 24.13 | 21.58 | 5,806 |
