Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 1.09 | -0.02 | -2.15% | 1.11 | 1.11 | 1.074 | 48,768 |
| 24 Abr 2024 | 1.114 | -0.02 | -1.94% | 1.142 | 1.142 | 1.108 | 221,595 |
| 23 Abr 2024 | 1.136 | 0.03 | 2.34% | 1.084 | 1.144 | 1.084 | 341,487 |
| 22 Abr 2024 | 1.11 | 0.01 | 0.91% | 1.074 | 1.11 | 1.074 | 149,231 |
| 19 Abr 2024 | 1.10 | 0.02 | 2.23% | 1.064 | 1.11 | 1.056 | 112,349 |
| 18 Abr 2024 | 1.076 | 0.00 | 0.19% | 1.066 | 1.076 | 1.064 | 65,037 |
| 17 Abr 2024 | 1.074 | -0.02 | -1.83% | 1.08 | 1.084 | 1.07 | 108,620 |
| 16 Abr 2024 | 1.094 | 0.00 | -0.18% | 1.088 | 1.094 | 1.084 | 20,336 |
| 15 Abr 2024 | 1.096 | 0.01 | 0.55% | 1.10 | 1.116 | 1.09 | 59,414 |
| 12 Abr 2024 | 1.09 | 0.00 | -0.18% | 1.082 | 1.10 | 1.08 | 35,057 |
| 11 Abr 2024 | 1.092 | 0.00 | 0.37% | 1.082 | 1.096 | 1.074 | 114,365 |
| 10 Abr 2024 | 1.088 | 0.00 | 0.00% | 1.088 | 1.10 | 1.08 | 66,192 |
| 09 Abr 2024 | 1.088 | -0.01 | -1.09% | 1.09 | 1.102 | 1.076 | 162,527 |
| 08 Abr 2024 | 1.10 | 0.00 | 0.36% | 1.096 | 1.11 | 1.092 | 177,947 |
| 05 Abr 2024 | 1.096 | -0.02 | -1.97% | 1.106 | 1.11 | 1.094 | 33,282 |
| 04 Abr 2024 | 1.118 | 0.00 | 0.00% | 1.118 | 1.128 | 1.11 | 95,074 |
| 03 Abr 2024 | 1.118 | 0.02 | 1.45% | 1.088 | 1.118 | 1.082 | 209,959 |
| 02 Abr 2024 | 1.102 | -0.03 | -2.30% | 1.12 | 1.158 | 1.10 | 240,414 |
| 28 Mar 2024 | 1.128 | -0.01 | -0.70% | 1.146 | 1.146 | 1.11 | 159,186 |
| 27 Mar 2024 | 1.136 | 0.00 | -0.35% | 1.15 | 1.15 | 1.13 | 71,673 |
| 26 Mar 2024 | 1.14 | -0.01 | -0.52% | 1.15 | 1.158 | 1.138 | 203,239 |
| 25 Mar 2024 | 1.146 | 0.01 | 0.53% | 1.118 | 1.168 | 1.092 | 454,724 |
| 22 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.148 | 1.158 | 1.13 | 266,727 |
| 21 Mar 2024 | 1.14 | 0.03 | 2.52% | 1.112 | 1.15 | 1.086 | 360,495 |
| 20 Mar 2024 | 1.112 | 0.04 | 3.54% | 1.078 | 1.124 | 1.076 | 484,146 |
| 19 Mar 2024 | 1.074 | 0.06 | 5.50% | 1.036 | 1.076 | 1.022 | 447,540 |
| 18 Mar 2024 | 1.018 | 0.04 | 3.77% | 0.976 | 1.02 | 0.975 | 190,309 |
| 15 Mar 2024 | 0.981 | 0.007 | 0.72% | 0.98 | 0.983 | 0.963 | 142,782 |
| 14 Mar 2024 | 0.974 | 0.01 | 1.04% | 0.96 | 0.98 | 0.958 | 188,087 |
| 13 Mar 2024 | 0.964 | 0.007 | 0.73% | 0.963 | 0.97 | 0.957 | 100,574 |
| 12 Mar 2024 | 0.957 | -0.007 | -0.73% | 0.964 | 0.984 | 0.955 | 122,813 |
| 11 Mar 2024 | 0.964 | 0.004 | 0.42% | 0.958 | 0.966 | 0.956 | 88,577 |
| 08 Mar 2024 | 0.96 | -0.006 | -0.62% | 0.964 | 0.975 | 0.957 | 143,296 |
| 07 Mar 2024 | 0.966 | -0.001 | -0.10% | 0.958 | 0.988 | 0.958 | 197,563 |
| 06 Mar 2024 | 0.967 | 0.003 | 0.31% | 0.956 | 0.969 | 0.956 | 61,603 |
| 05 Mar 2024 | 0.964 | -0.006 | -0.62% | 0.961 | 0.98 | 0.957 | 140,615 |
| 04 Mar 2024 | 0.97 | 0.008 | 0.83% | 0.96 | 0.982 | 0.96 | 71,889 |
| 01 Mar 2024 | 0.962 | 0.013 | 1.37% | 0.95 | 0.974 | 0.903 | 184,005 |
| 29 Feb 2024 | 0.949 | -0.023 | -2.37% | 0.971 | 0.971 | 0.948 | 310,089 |
| 28 Feb 2024 | 0.972 | -0.008 | -0.82% | 0.978 | 0.984 | 0.96 | 173,404 |
| 27 Feb 2024 | 0.98 | 0.001 | 0.10% | 0.99 | 0.992 | 0.976 | 82,421 |
| 26 Feb 2024 | 0.979 | -0.001 | -0.10% | 0.98 | 1.014 | 0.967 | 102,327 |
| 23 Feb 2024 | 0.98 | -0.009 | -0.91% | 0.988 | 0.989 | 0.971 | 89,385 |
| 22 Feb 2024 | 0.989 | 0.004 | 0.41% | 0.991 | 0.992 | 0.977 | 65,003 |
| 21 Feb 2024 | 0.985 | 0.001 | 0.10% | 0.996 | 0.996 | 0.981 | 18,535 |
| 20 Feb 2024 | 0.984 | -0.01 | -1.01% | 0.99 | 1.008 | 0.979 | 55,759 |
| 19 Feb 2024 | 0.994 | -0.01 | -1.00% | 0.993 | 1.014 | 0.99 | 50,325 |
| 16 Feb 2024 | 1.004 | -0.01 | -1.18% | 1.032 | 1.032 | 0.999 | 43,579 |
| 15 Feb 2024 | 1.016 | 0.00 | 0.20% | 1.038 | 1.038 | 1.00 | 89,313 |
| 14 Feb 2024 | 1.014 | 0.03 | 3.47% | 1.008 | 1.016 | 0.99 | 71,731 |
| 13 Feb 2024 | 0.98 | 0.015 | 1.55% | 0.988 | 1.016 | 0.967 | 122,210 |
| 12 Feb 2024 | 0.965 | 0.006 | 0.63% | 0.954 | 0.978 | 0.95 | 95,170 |
| 09 Feb 2024 | 0.959 | -0.019 | -1.94% | 0.98 | 0.985 | 0.945 | 233,752 |
| 08 Feb 2024 | 0.978 | -0.028 | -2.78% | 1.002 | 1.01 | 0.964 | 244,287 |
| 07 Feb 2024 | 1.006 | -0.01 | -1.18% | 1.014 | 1.022 | 1.00 | 59,158 |
| 06 Feb 2024 | 1.018 | -0.01 | -0.97% | 1.01 | 1.04 | 1.00 | 151,368 |
| 05 Feb 2024 | 1.028 | -0.02 | -1.91% | 1.03 | 1.042 | 1.028 | 64,968 |
| 02 Feb 2024 | 1.048 | -0.01 | -0.76% | 1.052 | 1.064 | 1.036 | 65,347 |
| 01 Feb 2024 | 1.056 | 0.01 | 0.76% | 1.054 | 1.07 | 1.052 | 35,429 |
| 31 Ene 2024 | 1.048 | 0.00 | -0.19% | 1.044 | 1.066 | 1.044 | 80,790 |
| 30 Ene 2024 | 1.05 | -0.03 | -2.78% | 1.076 | 1.08 | 1.04 | 93,742 |
| 29 Ene 2024 | 1.08 | 0.00 | 0.00% | 1.086 | 1.092 | 1.07 | 90,565 |
