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.
EMBHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 64.87 | -0.22 | -0.34% | 64.87 | 64.87 | 64.87 | 7 |
| 24 Jun 2024 | 65.09 | 0.00 | 0.00% | 65.09 | 65.09 | 65.09 | 0 |
| 21 Jun 2024 | 65.09 | 0.00 | 0.00% | 65.09 | 65.09 | 65.09 | 0 |
| 20 Jun 2024 | 65.09 | -0.03 | -0.05% | 65.10 | 65.10 | 65.09 | 80 |
| 19 Jun 2024 | 65.12 | 0.28 | 0.43% | 65.32 | 65.32 | 65.12 | 1,882 |
| 18 Jun 2024 | 64.84 | 0.08 | 0.12% | 64.87 | 64.87 | 64.84 | 900 |
| 17 Jun 2024 | 64.76 | -0.18 | -0.28% | 64.76 | 64.76 | 64.76 | 81 |
| 14 Jun 2024 | 64.94 | -0.11 | -0.17% | 64.99 | 64.99 | 64.94 | 3,577 |
| 13 Jun 2024 | 65.05 | 0.00 | 0.00% | 65.05 | 65.05 | 65.05 | 0 |
| 12 Jun 2024 | 65.05 | 0.77 | 1.20% | 64.40 | 65.05 | 64.39 | 733 |
| 11 Jun 2024 | 64.28 | 0.00 | 0.00% | 64.28 | 64.28 | 64.28 | 0 |
| 10 Jun 2024 | 64.28 | 0.00 | 0.00% | 64.28 | 64.28 | 64.28 | 0 |
| 07 Jun 2024 | 64.28 | -0.50 | -0.77% | 64.88 | 64.88 | 64.28 | 1,888 |
| 06 Jun 2024 | 64.78 | 0.00 | 0.00% | 64.83 | 64.91 | 64.78 | 7,092 |
| 05 Jun 2024 | 64.78 | 0.15 | 0.23% | 64.76 | 64.78 | 64.76 | 150 |
| 04 Jun 2024 | 64.63 | 0.31 | 0.48% | 64.37 | 64.63 | 64.37 | 6,122 |
| 03 Jun 2024 | 64.32 | 0.74 | 1.16% | 64.48 | 64.48 | 64.32 | 626 |
| 31 May 2024 | 63.58 | 0.00 | 0.00% | 63.58 | 63.58 | 63.58 | 0 |
| 30 May 2024 | 63.58 | -0.43 | -0.67% | 63.61 | 63.61 | 63.58 | 215 |
| 29 May 2024 | 64.01 | -0.26 | -0.40% | 63.87 | 64.01 | 63.87 | 1,717 |
| 28 May 2024 | 64.27 | -0.29 | -0.45% | 64.39 | 64.39 | 64.27 | 25 |
| 27 May 2024 | 64.56 | 0.31 | 0.48% | 64.56 | 64.56 | 64.56 | 4,414 |
| 24 May 2024 | 64.25 | -0.01 | -0.02% | 64.25 | 64.25 | 64.25 | 5 |
| 23 May 2024 | 64.26 | -0.41 | -0.63% | 64.70 | 64.70 | 64.26 | 394 |
| 22 May 2024 | 64.67 | -0.05 | -0.08% | 64.68 | 64.68 | 64.67 | 71 |
| 21 May 2024 | 64.72 | 0.04 | 0.06% | 64.72 | 64.72 | 64.72 | 2 |
| 20 May 2024 | 64.68 | -0.11 | -0.17% | 64.67 | 64.68 | 64.67 | 150 |
| 17 May 2024 | 64.79 | 0.00 | 0.00% | 64.79 | 64.79 | 64.79 | 0 |
| 16 May 2024 | 64.79 | 0.39 | 0.61% | 65.15 | 65.15 | 64.79 | 80 |
| 15 May 2024 | 64.40 | 0.24 | 0.37% | 64.47 | 64.52 | 64.40 | 588 |
| 14 May 2024 | 64.16 | 0.20 | 0.31% | 64.36 | 64.36 | 64.16 | 50 |
| 13 May 2024 | 63.96 | -0.20 | -0.31% | 63.63 | 63.96 | 63.63 | 94 |
| 10 May 2024 | 64.16 | 0.00 | 0.00% | 64.16 | 64.16 | 64.16 | 0 |
| 09 May 2024 | 64.16 | 0.00 | 0.00% | 64.16 | 64.16 | 64.16 | 0 |
| 08 May 2024 | 64.16 | 0.00 | 0.00% | 64.16 | 64.16 | 64.16 | 0 |
| 07 May 2024 | 64.16 | 1.13 | 1.79% | 64.11 | 64.16 | 64.11 | 16 |
| 06 May 2024 | 63.03 | 0.00 | 0.00% | 63.03 | 63.03 | 63.03 | 0 |
| 03 May 2024 | 63.03 | -0.05 | -0.08% | 63.06 | 63.06 | 63.03 | 3,707 |
| 02 May 2024 | 63.08 | 0.44 | 0.70% | 62.77 | 63.08 | 62.77 | 3,424 |
| 30 Abr 2024 | 62.64 | 0.34 | 0.55% | 63.05 | 63.05 | 62.64 | 5,400 |
| 29 Abr 2024 | 62.30 | 0.00 | 0.00% | 62.30 | 62.30 | 62.30 | 0 |
| 26 Abr 2024 | 62.30 | 0.00 | 0.00% | 62.30 | 62.30 | 62.30 | 0 |
| 25 Abr 2024 | 62.30 | -0.34 | -0.54% | 62.52 | 62.52 | 62.29 | 700 |
| 24 Abr 2024 | 62.64 | -0.22 | -0.35% | 62.64 | 62.64 | 62.64 | 318 |
| 23 Abr 2024 | 62.86 | -0.03 | -0.05% | 62.87 | 62.88 | 62.86 | 246 |
| 22 Abr 2024 | 62.89 | 0.14 | 0.22% | 62.89 | 62.89 | 62.89 | 16 |
| 19 Abr 2024 | 62.75 | 0.21 | 0.34% | 62.75 | 62.75 | 62.75 | 100 |
| 18 Abr 2024 | 62.54 | 0.00 | 0.00% | 62.54 | 62.54 | 62.54 | 0 |
| 17 Abr 2024 | 62.54 | 0.44 | 0.71% | 62.29 | 62.60 | 62.29 | 480 |
| 16 Abr 2024 | 62.10 | -0.58 | -0.93% | 62.12 | 62.12 | 62.10 | 875 |
| 15 Abr 2024 | 62.68 | -0.75 | -1.18% | 62.68 | 62.68 | 62.68 | 3 |
| 12 Abr 2024 | 63.43 | 0.00 | 0.00% | 63.43 | 63.43 | 63.43 | 0 |
| 11 Abr 2024 | 63.43 | -0.97 | -1.51% | 63.53 | 63.53 | 63.43 | 15 |
| 10 Abr 2024 | 64.40 | 0.00 | 0.00% | 64.40 | 64.40 | 64.40 | 0 |
| 09 Abr 2024 | 64.40 | 0.00 | 0.00% | 64.40 | 64.40 | 64.40 | 0 |
| 08 Abr 2024 | 64.40 | 0.00 | 0.00% | 64.40 | 64.40 | 64.40 | 0 |
| 05 Abr 2024 | 64.40 | -0.06 | -0.09% | 64.82 | 64.82 | 64.40 | 25 |
| 04 Abr 2024 | 64.46 | 0.09 | 0.14% | 64.45 | 64.46 | 64.45 | 15 |
| 03 Abr 2024 | 64.37 | 0.35 | 0.55% | 64.33 | 64.37 | 64.07 | 3,173 |
| 02 Abr 2024 | 64.02 | -0.85 | -1.31% | 64.54 | 64.55 | 64.02 | 381 |
| 28 Mar 2024 | 64.87 | 0.06 | 0.09% | 64.80 | 64.87 | 64.70 | 347 |
