Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMKT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 24.15 | 0.04 | 0.17% | 23.60 | 24.29 | 23.60 | 3,058 |
| 02 May 2024 | 24.11 | -0.04 | -0.17% | 23.60 | 24.15 | 23.60 | 27,529 |
| 01 May 2024 | 24.15 | 0.00 | 0.00% | 24.13 | 24.24 | 24.12 | 45,519 |
| 30 Abr 2024 | 24.15 | 0.21 | 0.88% | 24.13 | 24.21 | 24.09 | 22,952 |
| 29 Abr 2024 | 23.94 | -0.14 | -0.58% | 24.13 | 24.13 | 23.94 | 28,719 |
| 26 Abr 2024 | 24.08 | 0.10 | 0.42% | 25.17 | 25.17 | 23.92 | 40,855 |
| 24 Abr 2024 | 23.98 | 0.13 | 0.55% | 23.87 | 24.00 | 23.83 | 42,866 |
| 23 Abr 2024 | 23.85 | 0.04 | 0.17% | 23.85 | 23.90 | 23.76 | 43,284 |
| 22 Abr 2024 | 23.81 | 0.18 | 0.76% | 23.87 | 23.87 | 23.76 | 19,144 |
| 19 Abr 2024 | 23.63 | -0.32 | -1.34% | 23.80 | 23.83 | 23.54 | 24,160 |
| 18 Abr 2024 | 23.95 | 0.06 | 0.25% | 23.89 | 23.95 | 23.72 | 6,974 |
| 17 Abr 2024 | 23.89 | -0.03 | -0.13% | 23.80 | 23.92 | 23.78 | 7,999 |
| 16 Abr 2024 | 23.92 | -0.12 | -0.50% | 24.12 | 24.12 | 23.83 | 16,706 |
| 15 Abr 2024 | 24.04 | -0.05 | -0.21% | 24.09 | 24.21 | 23.92 | 17,946 |
| 12 Abr 2024 | 24.09 | -0.14 | -0.58% | 24.18 | 24.18 | 24.01 | 13,156 |
| 11 Abr 2024 | 24.23 | 0.05 | 0.21% | 24.10 | 24.27 | 24.10 | 13,634 |
| 10 Abr 2024 | 24.18 | 0.14 | 0.58% | 24.14 | 24.41 | 24.07 | 5,738 |
| 09 Abr 2024 | 24.04 | 0.24 | 1.01% | 24.10 | 24.11 | 24.01 | 9,447 |
| 08 Abr 2024 | 23.80 | 0.00 | 0.00% | 23.80 | 23.80 | 23.80 | 0 |
| 05 Abr 2024 | 23.80 | -0.28 | -1.16% | 24.05 | 24.15 | 23.73 | 4,528 |
| 04 Abr 2024 | 24.08 | -0.07 | -0.29% | 24.22 | 24.22 | 24.08 | 17,467 |
| 03 Abr 2024 | 24.15 | -0.14 | -0.58% | 24.30 | 24.58 | 24.07 | 4,950 |
| 02 Abr 2024 | 24.29 | 0.36 | 1.50% | 23.99 | 24.35 | 23.99 | 17,141 |
| 28 Mar 2024 | 23.93 | -0.06 | -0.25% | 24.06 | 24.06 | 23.79 | 6,782 |
| 27 Mar 2024 | 23.99 | 0.09 | 0.38% | 23.89 | 24.00 | 23.89 | 940 |
| 26 Mar 2024 | 23.90 | -0.13 | -0.54% | 24.04 | 24.10 | 23.78 | 6,457 |
| 25 Mar 2024 | 24.03 | -0.07 | -0.29% | 24.05 | 24.07 | 23.96 | 6,304 |
| 22 Mar 2024 | 24.10 | 0.30 | 1.26% | 24.01 | 24.15 | 24.01 | 12,732 |
| 21 Mar 2024 | 23.80 | 0.17 | 0.72% | 24.50 | 24.50 | 23.71 | 3,959 |
| 20 Mar 2024 | 23.63 | -0.17 | -0.71% | 23.75 | 23.92 | 23.63 | 8,928 |
| 19 Mar 2024 | 23.80 | -0.02 | -0.08% | 23.75 | 23.98 | 23.71 | 8,554 |
| 18 Mar 2024 | 23.82 | 0.24 | 1.02% | 23.63 | 23.92 | 23.63 | 19,783 |
| 15 Mar 2024 | 23.58 | -0.05 | -0.21% | 23.93 | 23.93 | 23.58 | 1,734 |
| 14 Mar 2024 | 23.63 | -0.13 | -0.55% | 23.74 | 23.74 | 23.58 | 6,302 |
| 13 Mar 2024 | 23.76 | -0.03 | -0.13% | 23.91 | 23.92 | 23.72 | 13,308 |
| 12 Mar 2024 | 23.79 | 0.03 | 0.13% | 23.82 | 23.83 | 23.74 | 8,025 |
| 11 Mar 2024 | 23.76 | -0.04 | -0.17% | 23.73 | 23.82 | 23.71 | 4,241 |
| 07 Mar 2024 | 23.80 | -0.01 | -0.04% | 23.89 | 23.89 | 23.80 | 5,073 |
| 06 Mar 2024 | 23.81 | -0.07 | -0.29% | 23.99 | 23.99 | 23.73 | 8,593 |
| 05 Mar 2024 | 23.88 | -0.07 | -0.29% | 23.88 | 23.92 | 23.76 | 7,092 |
| 04 Mar 2024 | 23.95 | 0.03 | 0.13% | 24.00 | 24.00 | 23.90 | 2,312 |
| 03 Mar 2024 | 23.92 | 0.21 | 0.89% | 23.82 | 23.95 | 23.81 | 7,274 |
| 29 Feb 2024 | 23.71 | 0.21 | 0.89% | 23.52 | 23.74 | 23.50 | 4,960 |
| 28 Feb 2024 | 23.50 | 0.00 | 0.00% | 23.51 | 23.56 | 23.40 | 3,996 |
| 27 Feb 2024 | 23.50 | 0.09 | 0.38% | 23.44 | 23.55 | 23.405 | 4,007 |
| 26 Feb 2024 | 23.41 | 0.12 | 0.52% | 23.45 | 23.51 | 23.34 | 6,270 |
| 25 Feb 2024 | 23.29 | -0.17 | -0.72% | 23.47 | 23.47 | 23.29 | 2,943 |
| 22 Feb 2024 | 23.46 | 0.19 | 0.82% | 23.51 | 23.60 | 23.46 | 4,203 |
| 21 Feb 2024 | 23.27 | -0.02 | -0.09% | 23.33 | 23.35 | 23.22 | 12,022 |
| 20 Feb 2024 | 23.29 | 0.00 | 0.00% | 23.35 | 23.35 | 23.28 | 17,922 |
| 19 Feb 2024 | 23.29 | 0.00 | 0.00% | 23.37 | 23.37 | 23.26 | 10,307 |
| 18 Feb 2024 | 23.29 | 0.06 | 0.26% | 23.10 | 23.39 | 23.10 | 8,605 |
| 15 Feb 2024 | 23.23 | 0.17 | 0.74% | 24.00 | 24.00 | 23.13 | 5,470 |
| 14 Feb 2024 | 23.06 | 0.10 | 0.44% | 23.31 | 23.31 | 23.05 | 10,121 |
| 13 Feb 2024 | 22.96 | -0.27 | -1.16% | 23.03 | 23.13 | 22.92 | 161,697 |
| 12 Feb 2024 | 23.23 | 0.10 | 0.43% | 23.23 | 23.29 | 23.15 | 27,895 |
| 11 Feb 2024 | 23.13 | -0.06 | -0.26% | 23.13 | 23.17 | 23.11 | 2,737 |
| 08 Feb 2024 | 23.19 | -0.04 | -0.17% | 23.18 | 23.32 | 23.18 | 3,253 |
| 07 Feb 2024 | 23.23 | 0.15 | 0.65% | 23.11 | 23.23 | 23.10 | 1,319 |
| 06 Feb 2024 | 23.08 | 0.14 | 0.61% | 23.00 | 23.21 | 23.00 | 3,820 |
| 05 Feb 2024 | 22.94 | 0.21 | 0.92% | 22.87 | 22.95 | 22.87 | 1,583 |
| 04 Feb 2024 | 22.73 | 0.19 | 0.84% | 22.78 | 22.78 | 22.63 | 2,614 |
| 01 Feb 2024 | 22.54 | 0.22 | 0.99% | 22.44 | 22.54 | 22.36 | 3,753 |
