EMH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.42 | 0.02 | 5.00% | 0.435 | 0.445 | 0.42 | 47,556 |
07 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 4,590 |
06 May 2024 | 0.40 | -0.02 | -4.76% | 0.43 | 0.43 | 0.40 | 35,000 |
03 May 2024 | 0.42 | 0.01 | 2.44% | 0.42 | 0.43 | 0.42 | 94,905 |
02 May 2024 | 0.41 | -0.06 | -12.77% | 0.44 | 0.44 | 0.41 | 79,888 |
01 May 2024 | 0.47 | 0.025 | 5.62% | 0.44 | 0.475 | 0.44 | 21,390 |
30 Abr 2024 | 0.445 | 0.015 | 3.49% | 0.44 | 0.50 | 0.44 | 89,173 |
29 Abr 2024 | 0.43 | 0.03 | 7.50% | 0.405 | 0.44 | 0.40 | 75,952 |
26 Abr 2024 | 0.40 | -0.01 | -2.44% | 0.42 | 0.42 | 0.39 | 59,390 |
24 Abr 2024 | 0.41 | 0.06 | 17.14% | 0.38 | 0.42 | 0.38 | 138,446 |
23 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.345 | 127,961 |
22 Abr 2024 | 0.36 | -0.02 | -5.26% | 0.38 | 0.38 | 0.36 | 191,573 |
19 Abr 2024 | 0.38 | -0.02 | -5.00% | 0.405 | 0.43 | 0.375 | 148,064 |
18 Abr 2024 | 0.40 | 0.03 | 8.11% | 0.40 | 0.425 | 0.39 | 356,584 |
17 Abr 2024 | 0.37 | 0.04 | 12.12% | 0.35 | 0.415 | 0.35 | 256,075 |
16 Abr 2024 | 0.33 | -0.005 | -1.49% | 0.33 | 0.33 | 0.32 | 33,113 |
15 Abr 2024 | 0.335 | -0.005 | -1.47% | 0.34 | 0.34 | 0.335 | 23,517 |
12 Abr 2024 | 0.34 | 0.04 | 13.33% | 0.31 | 0.35 | 0.31 | 184,100 |
11 Abr 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.305 | 0.30 | 60,896 |
10 Abr 2024 | 0.295 | 0.03 | 11.32% | 0.29 | 0.31 | 0.29 | 64,205 |
09 Abr 2024 | 0.265 | -0.035 | -11.67% | 0.28 | 0.28 | 0.265 | 132,481 |
08 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0.00 |
05 Abr 2024 | 0.30 | -0.025 | -7.69% | 0.30 | 0.30 | 0.30 | 86,332 |
04 Abr 2024 | 0.325 | 0.055 | 20.37% | 0.28 | 0.325 | 0.27 | 96,594 |
03 Abr 2024 | 0.27 | -0.015 | -5.26% | 0.275 | 0.29 | 0.27 | 72,885 |
02 Abr 2024 | 0.285 | 0.005 | 1.79% | 0.28 | 0.285 | 0.275 | 48,713 |
28 Mar 2024 | 0.28 | 0.02 | 7.69% | 0.265 | 0.28 | 0.265 | 10,347 |
27 Mar 2024 | 0.26 | -0.01 | -3.70% | 0.265 | 0.265 | 0.26 | 60,655 |
26 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 84,000 |
25 Mar 2024 | 0.27 | -0.01 | -3.57% | 0.27 | 0.27 | 0.27 | 83,363 |
22 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.285 | 0.28 | 50,423 |
21 Mar 2024 | 0.28 | -0.005 | -1.75% | 0.28 | 0.28 | 0.28 | 95,529 |
20 Mar 2024 | 0.285 | -0.025 | -8.06% | 0.31 | 0.31 | 0.28 | 60,742 |
19 Mar 2024 | 0.31 | -0.01 | -3.13% | 0.32 | 0.32 | 0.31 | 29,032 |
18 Mar 2024 | 0.32 | 0.02 | 6.67% | 0.29 | 0.32 | 0.29 | 94,871 |
15 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.29 | 0.30 | 0.29 | 126,509 |
14 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0.00 |
13 Mar 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.29 | 0.285 | 24,349 |
12 Mar 2024 | 0.28 | -0.01 | -3.45% | 0.295 | 0.295 | 0.28 | 33,640 |
11 Mar 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.30 | 0.29 | 27,431 |
07 Mar 2024 | 0.30 | -0.005 | -1.64% | 0.32 | 0.32 | 0.30 | 26,696 |
06 Mar 2024 | 0.305 | 0.005 | 1.67% | 0.34 | 0.34 | 0.305 | 6,607 |
05 Mar 2024 | 0.30 | -0.02 | -6.25% | 0.31 | 0.31 | 0.30 | 16,000 |
04 Mar 2024 | 0.32 | -0.015 | -4.48% | 0.32 | 0.32 | 0.32 | 31,597 |
03 Mar 2024 | 0.335 | -0.025 | -6.94% | 0.34 | 0.34 | 0.335 | 7,548 |
29 Feb 2024 | 0.36 | 0.04 | 12.50% | 0.32 | 0.36 | 0.30 | 120,955 |
28 Feb 2024 | 0.32 | 0.01 | 3.23% | 0.31 | 0.32 | 0.30 | 51,399 |
27 Feb 2024 | 0.31 | 0.01 | 3.33% | 0.295 | 0.31 | 0.29 | 30,842 |
26 Feb 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.30 | 0.30 | 1,934 |
25 Feb 2024 | 0.31 | 0.015 | 5.08% | 0.31 | 0.31 | 0.31 | 27,000 |
22 Feb 2024 | 0.295 | -0.01 | -3.28% | 0.305 | 0.305 | 0.295 | 15,971 |
21 Feb 2024 | 0.305 | -0.01 | -3.17% | 0.295 | 0.305 | 0.29 | 28,216 |
20 Feb 2024 | 0.315 | 0.005 | 1.61% | 0.315 | 0.315 | 0.31 | 48,254 |
19 Feb 2024 | 0.31 | -0.03 | -8.82% | 0.33 | 0.33 | 0.31 | 53,331 |
18 Feb 2024 | 0.34 | -0.005 | -1.45% | 0.34 | 0.34 | 0.33 | 154,803 |
15 Feb 2024 | 0.345 | -0.035 | -9.21% | 0.38 | 0.40 | 0.345 | 21,119 |
14 Feb 2024 | 0.38 | 0.04 | 11.76% | 0.34 | 0.38 | 0.33 | 36,730 |
13 Feb 2024 | 0.34 | -0.03 | -8.11% | 0.34 | 0.34 | 0.335 | 83,911 |
12 Feb 2024 | 0.37 | 0.06 | 19.35% | 0.31 | 0.385 | 0.31 | 210,918 |
11 Feb 2024 | 0.31 | 0.00 | 0.00% | 0.29 | 0.31 | 0.29 | 24,506 |
08 Feb 2024 | 0.31 | 0.00 | 0.00% | 0.30 | 0.31 | 0.30 | 21,000 |