Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 28.275 | 0.24 | 0.86% | 28.19 | 28.288 | 28.02 | 1,520 |
| 14 Jun 2024 | 28.0343 | 0.17 | 0.62% | 27.94 | 28.0431 | 27.915 | 141,164 |
| 13 Jun 2024 | 27.8609 | -0.08 | -0.30% | 28.06 | 28.06 | 27.76 | 4,292 |
| 12 Jun 2024 | 27.9445 | 0.43 | 1.55% | 27.97 | 28.0591 | 27.9445 | 5,345 |
| 11 Jun 2024 | 27.5172 | -0.09 | -0.31% | 27.56 | 27.56 | 27.37 | 3,776 |
| 10 Jun 2024 | 27.603 | 0.24 | 0.88% | 27.49 | 27.603 | 27.49 | 1,744 |
| 07 Jun 2024 | 27.3626 | -0.19 | -0.70% | 27.58 | 27.58 | 27.3626 | 692 |
| 06 Jun 2024 | 27.555 | 0.21 | 0.76% | 27.53 | 27.60 | 27.52 | 9,204 |
| 05 Jun 2024 | 27.3463 | 0.67 | 2.51% | 27.19 | 27.3463 | 27.16 | 10,257 |
| 04 Jun 2024 | 26.6759 | -0.69 | -2.52% | 26.78 | 26.78 | 26.675 | 1,407 |
| 03 Jun 2024 | 27.3642 | 0.48 | 1.77% | 28.22 | 28.22 | 27.2707 | 647 |
| 31 May 2024 | 26.8888 | -0.29 | -1.07% | 26.98 | 26.98 | 26.745 | 2,020 |
| 30 May 2024 | 27.1783 | -0.04 | -0.13% | 27.1808 | 27.29 | 27.17 | 3,299 |
| 29 May 2024 | 27.215 | -0.46 | -1.67% | 27.35 | 27.35 | 27.18 | 1,567 |
| 28 May 2024 | 27.6772 | 0.00 | 0.01% | 27.73 | 27.73 | 27.62 | 1,197 |
| 24 May 2024 | 27.6751 | 0.21 | 0.77% | 27.67 | 27.695 | 27.62 | 1,417 |
| 23 May 2024 | 27.4643 | 0.01 | 0.02% | 27.81 | 27.81 | 27.4643 | 475 |
| 22 May 2024 | 27.459 | -0.13 | -0.46% | 27.66 | 27.66 | 27.39 | 6,480 |
| 21 May 2024 | 27.5849 | -0.10 | -0.35% | 27.63 | 27.63 | 27.51 | 6,654 |
| 20 May 2024 | 27.6821 | -0.04 | -0.15% | 27.68 | 27.71 | 27.6301 | 4,202 |
| 17 May 2024 | 27.725 | 0.15 | 0.55% | 27.67 | 27.79 | 27.66 | 6,150 |
| 16 May 2024 | 27.5737 | -0.09 | -0.33% | 27.67 | 27.88 | 27.5213 | 1,620 |
| 15 May 2024 | 27.6659 | 0.37 | 1.37% | 27.5799 | 27.69 | 27.54 | 4,058 |
| 14 May 2024 | 27.2923 | 0.30 | 1.12% | 27.18 | 27.30 | 27.0825 | 6,334 |
| 13 May 2024 | 26.99 | 0.13 | 0.47% | 27.06 | 27.06 | 26.85 | 1,040 |
| 10 May 2024 | 26.865 | 0.00 | 0.00% | 27.01 | 27.01 | 26.81 | 2,752 |
| 09 May 2024 | 26.8653 | -0.22 | -0.81% | 26.85 | 26.8653 | 26.64 | 6,910 |
| 08 May 2024 | 27.085 | 0.11 | 0.40% | 26.92 | 27.085 | 26.92 | 5,014 |
| 07 May 2024 | 26.9761 | -0.20 | -0.74% | 27.005 | 27.005 | 26.97 | 318 |
| 06 May 2024 | 27.1779 | 0.01 | 0.03% | 27.12 | 27.21 | 27.12 | 404 |
| 03 May 2024 | 27.1704 | 0.30 | 1.10% | 27.085 | 27.1704 | 27.085 | 879 |
| 02 May 2024 | 26.8745 | 0.31 | 1.19% | 26.74 | 26.94 | 26.58 | 5,112 |
| 01 May 2024 | 26.5597 | -0.01 | -0.05% | 26.61 | 26.65 | 26.5597 | 14,609 |
| 30 Abr 2024 | 26.5739 | -0.29 | -1.07% | 26.805 | 26.805 | 26.5739 | 1,175 |
| 29 Abr 2024 | 26.861 | 0.14 | 0.52% | 26.81 | 26.9197 | 26.75 | 5,496 |
| 26 Abr 2024 | 26.7224 | 0.28 | 1.04% | 26.67 | 26.7224 | 26.64 | 1,058 |
| 25 Abr 2024 | 26.4466 | 0.04 | 0.16% | 26.11 | 26.4466 | 26.03 | 2,389 |
| 24 Abr 2024 | 26.4048 | 0.07 | 0.25% | 26.51 | 26.51 | 26.33 | 1,495 |
| 23 Abr 2024 | 26.3386 | 0.26 | 0.99% | 26.10 | 26.3386 | 25.94 | 1,597 |
| 22 Abr 2024 | 26.0803 | 0.05 | 0.20% | 25.86 | 28.63 | 25.86 | 2,993 |
| 19 Abr 2024 | 26.0278 | -0.20 | -0.77% | 26.10 | 26.10 | 25.95 | 515 |
| 18 Abr 2024 | 26.2302 | -0.08 | -0.30% | 26.35 | 26.35 | 26.205 | 1,607 |
| 17 Abr 2024 | 26.3086 | -0.03 | -0.13% | 26.52 | 26.52 | 26.27 | 2,401 |
| 16 Abr 2024 | 26.3419 | -0.29 | -1.10% | 26.36 | 26.4099 | 26.21 | 7,074 |
| 15 Abr 2024 | 26.635 | -0.33 | -1.23% | 27.04 | 27.04 | 26.635 | 965 |
| 12 Abr 2024 | 26.966 | -0.66 | -2.37% | 27.00 | 27.06 | 26.96 | 1,173 |
| 11 Abr 2024 | 27.622 | 0.20 | 0.74% | 27.62 | 27.68 | 27.5399 | 1,880 |
| 10 Abr 2024 | 27.4201 | -0.42 | -1.51% | 27.48 | 27.49 | 27.375 | 3,018 |
| 09 Abr 2024 | 27.8399 | -0.01 | -0.02% | 27.92 | 27.92 | 27.75 | 1,747 |
| 08 Abr 2024 | 27.845 | 0.10 | 0.38% | 27.85 | 27.92 | 27.80 | 1,044 |
| 05 Abr 2024 | 27.7402 | 0.12 | 0.42% | 27.66 | 27.76 | 27.66 | 2,794 |
| 04 Abr 2024 | 27.6241 | -0.06 | -0.22% | 28.04 | 28.04 | 27.6241 | 876 |
| 03 Abr 2024 | 27.6843 | 0.07 | 0.27% | 27.47 | 27.7512 | 27.47 | 1,477 |
| 02 Abr 2024 | 27.6097 | 0.01 | 0.04% | 27.65 | 27.70 | 27.5317 | 12,173 |
| 01 Abr 2024 | 27.60 | 0.25 | 0.90% | 27.63 | 27.665 | 27.4988 | 2,151 |
| 28 Mar 2024 | 27.3545 | 0.11 | 0.40% | 27.44 | 27.45 | 27.35 | 2,566 |
| 27 Mar 2024 | 27.2465 | 0.20 | 0.73% | 27.26 | 27.31 | 27.235 | 3,699 |
| 26 Mar 2024 | 27.05 | -0.11 | -0.42% | 27.22 | 27.44 | 27.05 | 4,762 |
| 25 Mar 2024 | 27.164 | 0.08 | 0.29% | 27.07 | 27.23 | 27.07 | 1,043 |
| 22 Mar 2024 | 27.085 | -0.16 | -0.58% | 27.09 | 27.19 | 27.08 | 1,972 |
| 21 Mar 2024 | 27.2441 | 0.13 | 0.49% | 27.38 | 27.38 | 27.21 | 758 |
| 20 Mar 2024 | 27.1118 | 0.42 | 1.57% | 26.93 | 27.1118 | 26.89 | 5,925 |
