Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMAE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 67.96 | -1.08 | -1.56% | 68.07 | 68.44 | 67.95 | 290 |
| 30 May 2024 | 69.04 | -0.48 | -0.69% | 68.85 | 69.16 | 68.85 | 3,241 |
| 29 May 2024 | 69.52 | -0.62 | -0.88% | 69.40 | 69.64 | 69.26 | 5,373 |
| 28 May 2024 | 70.14 | -0.55 | -0.78% | 70.54 | 70.54 | 70.14 | 2,999 |
| 27 May 2024 | 70.69 | 0.56 | 0.80% | 70.88 | 70.88 | 70.49 | 548 |
| 24 May 2024 | 70.13 | -0.23 | -0.33% | 70.12 | 70.14 | 69.92 | 2,510 |
| 23 May 2024 | 70.36 | -0.12 | -0.17% | 70.38 | 70.76 | 70.30 | 1,120 |
| 22 May 2024 | 70.48 | 0.18 | 0.26% | 70.46 | 70.70 | 70.39 | 16,078 |
| 21 May 2024 | 70.30 | -0.56 | -0.79% | 70.22 | 70.30 | 70.05 | 1,476 |
| 20 May 2024 | 70.86 | -0.15 | -0.21% | 70.83 | 70.91 | 70.66 | 985 |
| 17 May 2024 | 71.01 | 0.20 | 0.28% | 70.75 | 71.01 | 70.69 | 799 |
| 16 May 2024 | 70.81 | 0.51 | 0.73% | 70.40 | 70.81 | 70.15 | 1,438 |
| 15 May 2024 | 70.30 | 0.52 | 0.75% | 70.00 | 70.36 | 70.00 | 1,122 |
| 14 May 2024 | 69.78 | 0.21 | 0.30% | 69.53 | 69.78 | 69.53 | 1,119 |
| 13 May 2024 | 69.57 | 0.17 | 0.24% | 69.50 | 69.64 | 69.50 | 386 |
| 10 May 2024 | 69.40 | 0.62 | 0.90% | 68.90 | 69.51 | 68.82 | 1,615 |
| 09 May 2024 | 68.78 | -0.04 | -0.06% | 68.73 | 68.96 | 68.73 | 768 |
| 08 May 2024 | 68.82 | 0.16 | 0.23% | 68.76 | 68.91 | 68.49 | 1,507 |
| 07 May 2024 | 68.66 | -0.31 | -0.45% | 68.62 | 68.74 | 68.59 | 824 |
| 06 May 2024 | 68.97 | 0.18 | 0.26% | 69.00 | 69.02 | 68.84 | 1,165 |
| 03 May 2024 | 68.79 | 0.33 | 0.48% | 68.73 | 68.88 | 68.30 | 2,163 |
| 02 May 2024 | 68.46 | 1.07 | 1.59% | 67.92 | 68.46 | 67.92 | 497 |
| 30 Abr 2024 | 67.39 | -0.18 | -0.27% | 67.63 | 67.63 | 67.36 | 772 |
| 29 Abr 2024 | 67.57 | 0.37 | 0.55% | 67.54 | 67.65 | 67.52 | 928 |
| 26 Abr 2024 | 67.20 | 1.18 | 1.79% | 66.96 | 67.20 | 66.96 | 428 |
| 25 Abr 2024 | 66.02 | -0.14 | -0.21% | 66.03 | 66.31 | 66.02 | 582 |
| 24 Abr 2024 | 66.16 | 0.46 | 0.70% | 66.83 | 66.83 | 66.16 | 932 |
| 23 Abr 2024 | 65.70 | 0.49 | 0.75% | 65.68 | 65.72 | 65.56 | 554 |
| 22 Abr 2024 | 65.21 | 0.38 | 0.59% | 65.14 | 65.27 | 64.99 | 439 |
| 19 Abr 2024 | 64.83 | -0.62 | -0.95% | 64.60 | 64.83 | 64.50 | 391 |
| 18 Abr 2024 | 65.45 | 0.39 | 0.60% | 65.83 | 65.83 | 65.23 | 1,885 |
| 17 Abr 2024 | 65.06 | -0.12 | -0.18% | 65.30 | 65.46 | 65.06 | 1,131 |
| 16 Abr 2024 | 65.18 | -1.21 | -1.82% | 65.41 | 65.41 | 64.90 | 695 |
| 15 Abr 2024 | 66.39 | -0.11 | -0.17% | 66.52 | 66.53 | 66.32 | 516 |
| 12 Abr 2024 | 66.50 | -0.52 | -0.78% | 67.06 | 67.07 | 66.47 | 1,141 |
| 11 Abr 2024 | 67.02 | 0.40 | 0.60% | 67.50 | 67.50 | 67.02 | 3,838 |
| 10 Abr 2024 | 66.62 | -0.02 | -0.03% | 67.27 | 67.32 | 66.60 | 1,651 |
| 09 Abr 2024 | 66.64 | 0.05 | 0.08% | 66.67 | 66.73 | 66.47 | 2,486 |
| 08 Abr 2024 | 66.59 | 0.42 | 0.63% | 66.17 | 66.65 | 66.17 | 7,624 |
| 05 Abr 2024 | 66.17 | -0.50 | -0.75% | 66.02 | 66.30 | 65.93 | 15,210 |
| 04 Abr 2024 | 66.67 | 0.17 | 0.26% | 66.47 | 66.75 | 66.43 | 1,295 |
| 03 Abr 2024 | 66.50 | -0.23 | -0.34% | 66.55 | 66.55 | 66.34 | 1,901 |
| 02 Abr 2024 | 66.73 | 0.42 | 0.63% | 67.23 | 67.51 | 66.73 | 1,842 |
| 28 Mar 2024 | 66.31 | 0.56 | 0.85% | 66.17 | 66.38 | 66.02 | 793 |
| 27 Mar 2024 | 65.75 | 0.05 | 0.08% | 65.63 | 65.78 | 65.62 | 560 |
| 26 Mar 2024 | 65.70 | 0.01 | 0.02% | 65.90 | 65.90 | 65.66 | 707 |
| 25 Mar 2024 | 65.69 | -0.12 | -0.18% | 65.78 | 65.89 | 65.56 | 4,665 |
| 22 Mar 2024 | 65.81 | -0.25 | -0.38% | 65.98 | 65.98 | 65.73 | 1,428 |
| 21 Mar 2024 | 66.06 | 0.80 | 1.23% | 66.07 | 66.25 | 66.00 | 300 |
| 20 Mar 2024 | 65.26 | 0.41 | 0.63% | 65.01 | 65.45 | 65.01 | 460 |
| 19 Mar 2024 | 64.85 | -0.64 | -0.98% | 65.20 | 65.20 | 64.81 | 1,077 |
| 18 Mar 2024 | 65.49 | 0.27 | 0.41% | 65.61 | 65.63 | 65.29 | 1,067 |
| 15 Mar 2024 | 65.22 | -0.40 | -0.61% | 65.30 | 65.41 | 65.03 | 7,678 |
| 14 Mar 2024 | 65.62 | 0.08 | 0.12% | 65.93 | 65.96 | 65.58 | 6,541 |
| 13 Mar 2024 | 65.54 | -0.36 | -0.55% | 65.73 | 65.87 | 65.54 | 1,893 |
| 12 Mar 2024 | 65.90 | 0.54 | 0.83% | 66.09 | 66.21 | 65.90 | 1,010 |
| 11 Mar 2024 | 65.36 | 0.09 | 0.14% | 65.22 | 65.47 | 65.22 | 4,961 |
| 08 Mar 2024 | 65.27 | 0.27 | 0.42% | 65.33 | 65.50 | 65.27 | 1,125 |
| 07 Mar 2024 | 65.00 | 0.14 | 0.22% | 64.67 | 65.01 | 64.67 | 7,673 |
| 06 Mar 2024 | 64.86 | 0.60 | 0.93% | 64.70 | 64.92 | 64.68 | 933 |
| 05 Mar 2024 | 64.26 | -0.46 | -0.71% | 64.34 | 64.36 | 64.18 | 1,039 |
| 04 Mar 2024 | 64.72 | -0.12 | -0.19% | 65.00 | 65.08 | 64.72 | 757 |
