Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EM35 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 143.67 | -0.14 | -0.10% | 143.66 | 143.73 | 143.57 | 12,391 |
| 21 May 2024 | 143.81 | 0.11 | 0.08% | 143.76 | 143.86 | 143.71 | 2,023 |
| 20 May 2024 | 143.70 | -0.10 | -0.07% | 143.73 | 143.81 | 143.68 | 3,209 |
| 17 May 2024 | 143.80 | -0.28 | -0.19% | 143.92 | 143.97 | 143.75 | 5,437 |
| 16 May 2024 | 144.08 | 0.01 | 0.01% | 144.32 | 144.32 | 144.06 | 3,629 |
| 15 May 2024 | 144.07 | 0.53 | 0.37% | 143.76 | 144.10 | 143.76 | 1,513 |
| 14 May 2024 | 143.54 | -0.21 | -0.15% | 143.90 | 143.90 | 143.54 | 6,416 |
| 13 May 2024 | 143.75 | 0.12 | 0.08% | 143.66 | 143.81 | 143.63 | 1,916 |
| 10 May 2024 | 143.63 | -0.16 | -0.11% | 144.08 | 144.08 | 143.60 | 4,917 |
| 09 May 2024 | 143.79 | -0.11 | -0.08% | 143.96 | 144.01 | 143.71 | 16,336 |
| 08 May 2024 | 143.90 | -0.12 | -0.08% | 144.14 | 144.14 | 143.85 | 3,108 |
| 07 May 2024 | 144.02 | 0.08 | 0.06% | 144.13 | 144.13 | 143.91 | 5,642 |
| 06 May 2024 | 143.94 | 0.23 | 0.16% | 144.14 | 144.14 | 143.93 | 3,317 |
| 03 May 2024 | 143.71 | 0.28 | 0.20% | 143.79 | 143.99 | 143.54 | 2,280 |
| 02 May 2024 | 143.43 | 0.19 | 0.13% | 143.51 | 143.52 | 143.33 | 15,617 |
| 30 Abr 2024 | 143.24 | -0.42 | -0.29% | 143.57 | 143.57 | 143.24 | 3,877 |
| 29 Abr 2024 | 143.66 | 0.30 | 0.21% | 143.45 | 143.67 | 143.45 | 5,203 |
| 26 Abr 2024 | 143.36 | 0.31 | 0.22% | 143.12 | 143.44 | 143.12 | 7,938 |
| 25 Abr 2024 | 143.05 | -0.33 | -0.23% | 143.40 | 143.44 | 143.05 | 1,206 |
| 24 Abr 2024 | 143.38 | -0.40 | -0.28% | 143.73 | 143.73 | 143.38 | 1,941 |
| 23 Abr 2024 | 143.78 | 0.07 | 0.05% | 143.81 | 143.81 | 143.51 | 2,178 |
| 22 Abr 2024 | 143.71 | 0.25 | 0.17% | 143.55 | 143.71 | 143.36 | 3,259 |
| 19 Abr 2024 | 143.46 | -0.10 | -0.07% | 143.86 | 143.86 | 143.34 | 12,752 |
| 18 Abr 2024 | 143.56 | -0.08 | -0.06% | 143.84 | 143.86 | 143.56 | 5,412 |
| 17 Abr 2024 | 143.64 | 0.01 | 0.01% | 143.54 | 143.71 | 143.54 | 3,010 |
| 16 Abr 2024 | 143.63 | -0.20 | -0.14% | 143.92 | 143.97 | 143.57 | 2,521 |
| 15 Abr 2024 | 143.83 | -0.48 | -0.33% | 144.09 | 144.16 | 143.83 | 3,060 |
| 12 Abr 2024 | 144.31 | 0.67 | 0.47% | 143.86 | 144.37 | 143.86 | 6,321 |
| 11 Abr 2024 | 143.64 | -0.16 | -0.11% | 143.72 | 143.82 | 143.57 | 2,250 |
| 10 Abr 2024 | 143.80 | -0.35 | -0.24% | 144.22 | 144.37 | 143.72 | 5,410 |
| 09 Abr 2024 | 144.15 | 0.33 | 0.23% | 143.94 | 144.15 | 143.81 | 7,702 |
| 08 Abr 2024 | 143.82 | -0.33 | -0.23% | 143.93 | 143.93 | 143.81 | 3,228 |
| 05 Abr 2024 | 144.15 | -0.06 | -0.04% | 144.38 | 144.38 | 144.11 | 5,523 |
| 04 Abr 2024 | 144.21 | 0.36 | 0.25% | 144.15 | 144.25 | 144.09 | 12,656 |
| 03 Abr 2024 | 143.85 | -0.22 | -0.15% | 144.30 | 144.30 | 143.85 | 2,587 |
| 02 Abr 2024 | 144.07 | -0.22 | -0.15% | 143.93 | 144.31 | 143.92 | 10,331 |
| 28 Mar 2024 | 144.29 | -0.06 | -0.04% | 144.34 | 144.35 | 144.12 | 11,482 |
| 27 Mar 2024 | 144.35 | 0.19 | 0.13% | 144.36 | 144.37 | 144.21 | 3,636 |
| 26 Mar 2024 | 144.16 | 0.13 | 0.09% | 144.09 | 144.28 | 144.09 | 2,534 |
| 25 Mar 2024 | 144.03 | -0.34 | -0.24% | 144.34 | 144.38 | 143.98 | 1,968 |
| 22 Mar 2024 | 144.37 | 0.41 | 0.28% | 144.10 | 144.37 | 144.10 | 3,396 |
| 21 Mar 2024 | 143.96 | 0.14 | 0.10% | 143.98 | 144.15 | 143.89 | 26,426 |
| 20 Mar 2024 | 143.82 | 0.02 | 0.01% | 144.01 | 144.01 | 143.78 | 2,156 |
| 19 Mar 2024 | 143.80 | 0.11 | 0.08% | 143.73 | 143.83 | 143.73 | 2,562 |
| 18 Mar 2024 | 143.69 | 0.03 | 0.02% | 143.79 | 143.79 | 143.63 | 3,440 |
| 15 Mar 2024 | 143.66 | -0.17 | -0.12% | 143.71 | 143.81 | 143.65 | 7,377 |
| 14 Mar 2024 | 143.83 | -0.28 | -0.19% | 144.11 | 144.24 | 143.80 | 3,796 |
| 13 Mar 2024 | 144.11 | -0.09 | -0.06% | 144.35 | 144.35 | 144.11 | 4,287 |
| 12 Mar 2024 | 144.20 | -0.12 | -0.08% | 144.35 | 144.43 | 144.13 | 8,456 |
| 11 Mar 2024 | 144.32 | -0.23 | -0.16% | 144.56 | 144.63 | 144.23 | 9,406 |
| 08 Mar 2024 | 144.55 | 0.40 | 0.28% | 144.39 | 144.63 | 144.39 | 4,320 |
| 07 Mar 2024 | 144.15 | 0.24 | 0.17% | 143.99 | 144.48 | 143.88 | 6,822 |
| 06 Mar 2024 | 143.91 | -0.03 | -0.02% | 144.05 | 144.05 | 143.76 | 2,795 |
| 05 Mar 2024 | 143.94 | 0.39 | 0.27% | 143.66 | 144.03 | 143.56 | 3,808 |
| 04 Mar 2024 | 143.55 | 0.07 | 0.05% | 143.42 | 143.61 | 143.37 | 7,941 |
| 01 Mar 2024 | 143.48 | 0.10 | 0.07% | 143.29 | 143.54 | 143.17 | 4,507 |
| 29 Feb 2024 | 143.38 | 0.14 | 0.10% | 143.39 | 143.39 | 142.90 | 5,618 |
| 28 Feb 2024 | 143.24 | 0.00 | 0.00% | 143.20 | 143.36 | 143.20 | 7,145 |
| 27 Feb 2024 | 143.24 | -0.08 | -0.06% | 143.22 | 143.41 | 143.22 | 6,204 |
| 26 Feb 2024 | 143.32 | -0.24 | -0.17% | 143.65 | 143.72 | 143.30 | 2,575 |
| 23 Feb 2024 | 143.56 | 0.17 | 0.12% | 143.26 | 143.56 | 143.00 | 3,573 |
