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.
EDME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.249 | 0.06 | 0.66% | 9.244 | 9.262 | 9.244 | 3,662 |
| 27 Jun 2024 | 9.188 | -0.01 | -0.10% | 9.197 | 9.198 | 9.188 | 3,390 |
| 26 Jun 2024 | 9.197 | 0.02 | 0.17% | 9.217 | 9.218 | 9.188 | 19,401 |
| 25 Jun 2024 | 9.181 | -0.01 | -0.07% | 9.141 | 9.181 | 9.141 | 23,435 |
| 24 Jun 2024 | 9.187 | -0.01 | -0.12% | 9.175 | 9.187 | 9.175 | 12,569 |
| 21 Jun 2024 | 9.198 | -0.02 | -0.24% | 9.197 | 9.216 | 9.192 | 3,065 |
| 20 Jun 2024 | 9.22 | 0.03 | 0.29% | 9.23 | 9.247 | 9.22 | 19,165 |
| 19 Jun 2024 | 9.193 | 0.02 | 0.25% | 9.198 | 9.198 | 9.193 | 2,503 |
| 18 Jun 2024 | 9.17 | 0.05 | 0.52% | 9.184 | 9.184 | 9.17 | 1,394 |
| 17 Jun 2024 | 9.123 | 0.03 | 0.29% | 9.132 | 9.134 | 9.114 | 5,558 |
| 14 Jun 2024 | 9.097 | 0.05 | 0.51% | 9.10 | 9.127 | 9.081 | 4,227 |
| 13 Jun 2024 | 9.051 | 0.04 | 0.42% | 9.032 | 9.053 | 9.026 | 4,599 |
| 12 Jun 2024 | 9.013 | 0.05 | 0.60% | 8.991 | 9.013 | 8.982 | 7,805 |
| 11 Jun 2024 | 8.959 | 0.04 | 0.41% | 8.941 | 8.959 | 8.933 | 8,202 |
| 10 Jun 2024 | 8.922 | 0.09 | 1.04% | 8.918 | 8.943 | 8.906 | 6,013 |
| 07 Jun 2024 | 8.83 | -0.01 | -0.06% | 8.837 | 8.837 | 8.82 | 26,173 |
| 06 Jun 2024 | 8.835 | 0.07 | 0.75% | 8.836 | 8.86 | 8.829 | 3,297 |
| 05 Jun 2024 | 8.769 | 0.06 | 0.70% | 8.773 | 8.774 | 8.761 | 5,277 |
| 04 Jun 2024 | 8.708 | -0.06 | -0.67% | 8.68 | 8.717 | 8.68 | 46,764 |
| 03 Jun 2024 | 8.767 | 0.13 | 1.45% | 8.782 | 8.786 | 8.767 | 12,051 |
| 31 May 2024 | 8.642 | -0.09 | -1.06% | 8.664 | 8.694 | 8.629 | 4,388 |
| 30 May 2024 | 8.735 | 0.00 | 0.01% | 8.736 | 8.736 | 8.724 | 3,048 |
| 29 May 2024 | 8.734 | -0.06 | -0.64% | 8.771 | 8.771 | 8.734 | 3,364 |
| 28 May 2024 | 8.79 | -0.01 | -0.15% | 8.795 | 8.814 | 8.787 | 41,961 |
| 27 May 2024 | 8.803 | 0.02 | 0.19% | 8.806 | 8.816 | 8.79 | 5,221 |
| 24 May 2024 | 8.786 | -0.06 | -0.62% | 8.791 | 8.792 | 8.783 | 2,921 |
| 23 May 2024 | 8.841 | -0.01 | -0.11% | 8.874 | 8.883 | 8.841 | 5,469 |
| 22 May 2024 | 8.851 | 0.04 | 0.43% | 8.842 | 8.855 | 8.842 | 59,540 |
| 21 May 2024 | 8.813 | -0.01 | -0.09% | 8.815 | 8.821 | 8.808 | 6,253 |
| 20 May 2024 | 8.821 | -0.01 | -0.09% | 8.813 | 8.824 | 8.813 | 4,654 |
| 17 May 2024 | 8.829 | 0.02 | 0.17% | 8.81 | 8.829 | 8.81 | 14,047 |
| 16 May 2024 | 8.814 | 0.03 | 0.34% | 8.824 | 8.824 | 8.814 | 9,539 |
| 15 May 2024 | 8.784 | 0.08 | 0.86% | 8.734 | 8.784 | 8.734 | 10,209 |
| 14 May 2024 | 8.709 | -0.02 | -0.19% | 8.724 | 8.725 | 8.709 | 4,831 |
| 13 May 2024 | 8.726 | -0.01 | -0.10% | 8.737 | 8.742 | 8.714 | 47,436 |
| 10 May 2024 | 8.735 | 0.04 | 0.51% | 8.742 | 8.749 | 8.735 | 56,178 |
| 09 May 2024 | 8.691 | 0.03 | 0.29% | 8.687 | 8.691 | 8.679 | 4,351 |
| 08 May 2024 | 8.666 | 0.01 | 0.09% | 8.685 | 8.685 | 8.666 | 12,269 |
| 07 May 2024 | 8.658 | 0.05 | 0.64% | 8.674 | 8.674 | 8.654 | 601 |
| 06 May 2024 | 8.603 | 0.09 | 1.01% | 8.603 | 8.605 | 8.595 | 16,537 |
| 03 May 2024 | 8.517 | 0.03 | 0.33% | 8.518 | 8.526 | 8.517 | 944 |
| 02 May 2024 | 8.489 | -0.08 | -0.96% | 8.489 | 8.503 | 8.489 | 1,331 |
| 30 Abr 2024 | 8.571 | 0.01 | 0.13% | 8.563 | 8.578 | 8.55 | 152,621 |
| 29 Abr 2024 | 8.56 | 0.00 | -0.04% | 8.564 | 8.576 | 8.56 | 826 |
| 26 Abr 2024 | 8.563 | 0.13 | 1.49% | 8.506 | 8.563 | 8.506 | 4,603 |
| 25 Abr 2024 | 8.437 | -0.09 | -1.10% | 8.437 | 8.437 | 8.437 | 1,170 |
| 24 Abr 2024 | 8.531 | 0.03 | 0.35% | 8.539 | 8.544 | 8.531 | 2,286 |
| 23 Abr 2024 | 8.501 | 0.09 | 1.09% | 8.441 | 8.501 | 8.438 | 8,017 |
| 22 Abr 2024 | 8.409 | -0.04 | -0.44% | 8.415 | 8.439 | 8.398 | 35,356 |
| 19 Abr 2024 | 8.446 | -0.04 | -0.44% | 8.414 | 8.448 | 8.41 | 48,231 |
| 18 Abr 2024 | 8.483 | -0.07 | -0.85% | 8.481 | 8.483 | 8.468 | 3,833 |
| 17 Abr 2024 | 8.556 | 0.02 | 0.29% | 8.56 | 8.574 | 8.556 | 3,896 |
| 16 Abr 2024 | 8.531 | -0.16 | -1.80% | 8.562 | 8.581 | 8.531 | 10,694 |
| 15 Abr 2024 | 8.687 | -0.06 | -0.63% | 8.688 | 8.689 | 8.678 | 5,759 |
| 12 Abr 2024 | 8.742 | 0.08 | 0.91% | 8.767 | 8.771 | 8.742 | 3,409 |
| 11 Abr 2024 | 8.663 | -0.02 | -0.20% | 8.634 | 8.67 | 8.62 | 38,124 |
| 10 Abr 2024 | 8.68 | 0.02 | 0.28% | 8.666 | 8.68 | 8.661 | 41,923 |
| 09 Abr 2024 | 8.656 | -0.01 | -0.13% | 8.646 | 8.656 | 8.633 | 17,638 |
| 08 Abr 2024 | 8.667 | 0.02 | 0.27% | 8.654 | 8.672 | 8.645 | 60,985 |
| 05 Abr 2024 | 8.644 | -0.06 | -0.66% | 8.589 | 8.644 | 8.587 | 111,392 |
| 04 Abr 2024 | 8.701 | -0.01 | -0.07% | 8.69 | 8.724 | 8.685 | 32,102 |
| 03 Abr 2024 | 8.707 | -0.07 | -0.74% | 8.711 | 8.715 | 8.705 | 19,025 |
| 02 Abr 2024 | 8.772 | -0.02 | -0.23% | 8.779 | 8.791 | 8.772 | 4,894 |
