Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EMFQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.91 | -0.10 | -0.49% | 20.80 | 20.93 | 20.80 | 531 |
| 13 Jun 2024 | 21.0125 | -0.36 | -1.69% | 21.41 | 21.41 | 20.97 | 3,308 |
| 12 Jun 2024 | 21.3733 | 0.20 | 0.95% | 21.52 | 21.52 | 21.3733 | 469 |
| 11 Jun 2024 | 21.1727 | -0.09 | -0.42% | 21.18 | 21.18 | 21.09 | 251 |
| 10 Jun 2024 | 21.2618 | 0.23 | 1.07% | 21.07 | 21.2618 | 20.97 | 4,505 |
| 07 Jun 2024 | 21.0367 | -0.37 | -1.74% | 21.30 | 21.30 | 21.03 | 210 |
| 06 Jun 2024 | 21.4099 | 0.25 | 1.20% | 21.22 | 21.4099 | 21.22 | 551 |
| 05 Jun 2024 | 21.1556 | 0.19 | 0.90% | 21.13 | 21.1556 | 21.07 | 195 |
| 04 Jun 2024 | 20.9661 | -0.18 | -0.85% | 20.98 | 20.98 | 20.9601 | 442 |
| 03 Jun 2024 | 21.1455 | -0.14 | -0.64% | 21.30 | 21.43 | 21.1455 | 532 |
| 31 May 2024 | 21.2826 | -0.05 | -0.24% | 21.27 | 21.365 | 21.15 | 11,922 |
| 30 May 2024 | 21.3335 | 0.05 | 0.25% | 21.3335 | 21.3335 | 21.3335 | 5 |
| 29 May 2024 | 21.28 | -0.27 | -1.25% | 21.28 | 21.28 | 21.25 | 420 |
| 28 May 2024 | 21.5483 | 0.06 | 0.28% | 21.56 | 21.56 | 21.5483 | 107 |
| 24 May 2024 | 21.4883 | 0.14 | 0.67% | 21.41 | 21.57 | 21.41 | 484 |
| 23 May 2024 | 21.3456 | -0.44 | -2.00% | 21.65 | 21.71 | 21.3199 | 1,769 |
| 22 May 2024 | 21.7821 | -0.30 | -1.36% | 22.10 | 22.10 | 21.7821 | 465 |
| 21 May 2024 | 22.0831 | -0.23 | -1.04% | 22.10 | 22.10 | 22.01 | 2,789 |
| 20 May 2024 | 22.3142 | -0.20 | -0.89% | 22.46 | 22.46 | 22.28 | 517 |
| 17 May 2024 | 22.5142 | 0.18 | 0.79% | 22.42 | 22.5142 | 22.42 | 1,402 |
| 16 May 2024 | 22.3386 | 0.12 | 0.56% | 22.26 | 22.34 | 22.26 | 252 |
| 15 May 2024 | 22.2147 | 0.18 | 0.83% | 22.22 | 22.22 | 22.01 | 7,656 |
| 14 May 2024 | 22.0319 | 0.01 | 0.05% | 21.98 | 22.0319 | 21.94 | 1,756 |
| 13 May 2024 | 22.0209 | 0.20 | 0.93% | 22.00 | 22.26 | 22.00 | 3,125 |
| 10 May 2024 | 21.8188 | -0.15 | -0.69% | 22.06 | 22.06 | 21.78 | 1,644 |
| 09 May 2024 | 21.9702 | 0.25 | 1.16% | 21.92 | 21.9702 | 21.82 | 2,404 |
| 08 May 2024 | 21.7174 | -0.12 | -0.55% | 21.56 | 21.7174 | 21.56 | 204 |
| 07 May 2024 | 21.837 | -0.09 | -0.39% | 21.75 | 21.94 | 21.75 | 5,099 |
| 06 May 2024 | 21.9224 | 0.19 | 0.88% | 21.91 | 21.93 | 21.87 | 643 |
| 03 May 2024 | 21.7316 | 0.36 | 1.68% | 21.70 | 21.7316 | 21.70 | 141 |
| 02 May 2024 | 21.3725 | 0.81 | 3.96% | 21.02 | 21.40 | 21.02 | 5,139 |
| 01 May 2024 | 20.5593 | 0.11 | 0.53% | 20.48 | 20.81 | 20.47 | 2,524 |
| 30 Abr 2024 | 20.4503 | -0.50 | -2.39% | 20.64 | 20.65 | 20.4503 | 2,501 |
| 29 Abr 2024 | 20.9513 | 0.08 | 0.40% | 21.00 | 21.02 | 20.90 | 3,636 |
| 26 Abr 2024 | 20.8687 | 0.43 | 2.11% | 20.61 | 20.95 | 20.61 | 1,512 |
| 25 Abr 2024 | 20.4371 | -0.05 | -0.24% | 20.10 | 20.4371 | 20.10 | 351 |
| 24 Abr 2024 | 20.4855 | 0.05 | 0.26% | 20.57 | 20.59 | 20.4855 | 153 |
| 23 Abr 2024 | 20.4327 | 0.50 | 2.49% | 20.05 | 20.4799 | 20.05 | 2,507 |
| 22 Abr 2024 | 19.9357 | 0.42 | 2.17% | 19.70 | 19.95 | 19.70 | 844 |
| 19 Abr 2024 | 19.5121 | -0.19 | -0.99% | 19.5121 | 19.5121 | 19.5121 | 5 |
| 18 Abr 2024 | 19.7069 | 0.08 | 0.39% | 19.77 | 19.82 | 19.7069 | 1,589 |
| 17 Abr 2024 | 19.63 | -0.03 | -0.15% | 19.82 | 19.82 | 19.63 | 307 |
| 16 Abr 2024 | 19.6593 | -0.27 | -1.33% | 19.6593 | 19.6593 | 19.6593 | 27 |
| 15 Abr 2024 | 19.9247 | -0.34 | -1.68% | 20.31 | 20.31 | 19.9247 | 10 |
| 12 Abr 2024 | 20.2656 | -0.75 | -3.55% | 20.51 | 20.51 | 20.2656 | 129 |
| 11 Abr 2024 | 21.0111 | 0.20 | 0.95% | 20.91 | 21.0111 | 20.91 | 2 |
| 10 Abr 2024 | 20.8144 | -0.46 | -2.16% | 20.96 | 20.96 | 20.8144 | 27 |
| 09 Abr 2024 | 21.2747 | 0.10 | 0.48% | 21.24 | 21.2747 | 21.24 | 21 |
| 08 Abr 2024 | 21.1735 | 0.29 | 1.41% | 21.03 | 21.1735 | 21.03 | 510 |
| 05 Abr 2024 | 20.8791 | 0.06 | 0.27% | 20.94 | 20.94 | 20.8791 | 201 |
| 04 Abr 2024 | 20.8219 | -0.14 | -0.64% | 21.18 | 21.18 | 20.8219 | 56 |
| 03 Abr 2024 | 20.957 | -0.02 | -0.11% | 20.82 | 20.957 | 20.82 | 648 |
| 02 Abr 2024 | 20.9804 | -0.01 | -0.05% | 21.00 | 21.00 | 20.9804 | 5 |
| 01 Abr 2024 | 20.9904 | -0.01 | -0.02% | 21.00 | 21.00 | 20.9904 | 28 |
| 28 Mar 2024 | 20.9954 | 0.01 | 0.04% | 21.02 | 21.02 | 20.9954 | 27 |
| 27 Mar 2024 | 20.987 | 0.04 | 0.20% | 20.98 | 20.987 | 20.98 | 4 |
| 26 Mar 2024 | 20.9457 | -0.09 | -0.43% | 21.06 | 21.06 | 20.9457 | 2 |
| 25 Mar 2024 | 21.036 | -0.03 | -0.14% | 21.14 | 21.14 | 21.036 | 236 |
| 22 Mar 2024 | 21.0658 | -0.49 | -2.28% | 21.0658 | 21.0658 | 21.0658 | 0 |
| 21 Mar 2024 | 21.5571 | 0.22 | 1.01% | 21.64 | 21.64 | 21.5571 | 213 |
| 20 Mar 2024 | 21.3415 | 0.31 | 1.50% | 21.06 | 21.3415 | 21.06 | 164 |
| 19 Mar 2024 | 21.0266 | -0.33 | -1.53% | 20.93 | 21.0266 | 20.93 | 13 |
| 18 Mar 2024 | 21.3542 | 0.00 | 0.00% | 21.41 | 21.41 | 21.3542 | 557 |
