Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EMH5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 25.255 | 0.16 | 0.66% | 25.295 | 25.325 | 25.255 | 484 |
| 13 Jun 2024 | 25.09 | 0.12 | 0.48% | 24.905 | 25.09 | 24.905 | 1,636 |
| 12 Jun 2024 | 24.97 | -0.21 | -0.81% | 25.165 | 25.165 | 24.97 | 3,616 |
| 11 Jun 2024 | 25.175 | 0.25 | 1.02% | 25.035 | 25.175 | 25.035 | 623 |
| 10 Jun 2024 | 24.92 | 0.00 | 0.00% | 24.92 | 24.92 | 24.92 | 0 |
| 07 Jun 2024 | 24.92 | 0.10 | 0.38% | 24.80 | 24.92 | 24.795 | 2,477 |
| 06 Jun 2024 | 24.825 | 0.01 | 0.04% | 24.845 | 24.91 | 24.825 | 634 |
| 05 Jun 2024 | 24.815 | -0.06 | -0.22% | 24.82 | 24.905 | 24.795 | 1,148 |
| 04 Jun 2024 | 24.87 | 0.08 | 0.32% | 24.80 | 24.87 | 24.785 | 748 |
| 03 Jun 2024 | 24.79 | -0.03 | -0.10% | 24.885 | 24.935 | 24.79 | 2,323 |
| 31 May 2024 | 24.815 | 0.01 | 0.02% | 24.795 | 24.84 | 24.75 | 3,921 |
| 30 May 2024 | 24.81 | 0.05 | 0.22% | 24.835 | 24.835 | 24.79 | 3,477 |
| 29 May 2024 | 24.755 | -0.04 | -0.14% | 24.735 | 24.765 | 24.69 | 850 |
| 28 May 2024 | 24.79 | -0.02 | -0.06% | 24.79 | 24.79 | 24.72 | 1,076 |
| 27 May 2024 | 24.805 | 0.04 | 0.16% | 24.795 | 24.865 | 24.79 | 863 |
| 24 May 2024 | 24.765 | -0.04 | -0.14% | 24.78 | 24.845 | 24.765 | 739 |
| 23 May 2024 | 24.80 | -0.05 | -0.20% | 24.86 | 24.88 | 24.80 | 1,048 |
| 22 May 2024 | 24.85 | -0.04 | -0.14% | 24.80 | 24.895 | 24.775 | 1,730 |
| 21 May 2024 | 24.885 | 0.05 | 0.18% | 24.785 | 24.885 | 24.77 | 652 |
| 20 May 2024 | 24.84 | 0.04 | 0.16% | 24.785 | 24.84 | 24.785 | 1,207 |
| 17 May 2024 | 24.80 | -0.12 | -0.46% | 24.81 | 24.91 | 24.795 | 1,344 |
| 16 May 2024 | 24.915 | 0.09 | 0.36% | 24.80 | 24.92 | 24.80 | 681 |
| 15 May 2024 | 24.825 | -0.08 | -0.30% | 24.825 | 24.96 | 24.825 | 845 |
| 14 May 2024 | 24.90 | -0.02 | -0.06% | 24.825 | 24.945 | 24.825 | 1,229 |
| 13 May 2024 | 24.915 | -0.07 | -0.26% | 24.91 | 24.99 | 24.90 | 1,203 |
| 10 May 2024 | 24.98 | 0.01 | 0.04% | 24.925 | 25.01 | 24.925 | 24,252 |
| 09 May 2024 | 24.97 | -0.02 | -0.06% | 24.985 | 25.11 | 24.91 | 1,129 |
| 08 May 2024 | 24.985 | -0.01 | -0.02% | 24.995 | 25.035 | 24.94 | 990 |
| 07 May 2024 | 24.99 | 0.09 | 0.36% | 25.02 | 25.05 | 24.955 | 2,553 |
| 06 May 2024 | 24.90 | -0.13 | -0.50% | 25.15 | 25.15 | 24.90 | 1,208 |
| 03 May 2024 | 25.025 | 0.01 | 0.04% | 24.885 | 25.025 | 24.885 | 735 |
| 02 May 2024 | 25.015 | 0.06 | 0.24% | 24.725 | 25.035 | 24.725 | 1,407 |
| 30 Abr 2024 | 24.955 | -0.04 | -0.14% | 25.075 | 25.075 | 24.89 | 591 |
| 29 Abr 2024 | 24.99 | 0.01 | 0.04% | 25.07 | 25.07 | 24.865 | 689 |
| 26 Abr 2024 | 24.98 | 0.09 | 0.36% | 24.88 | 25.025 | 24.86 | 554 |
| 25 Abr 2024 | 24.89 | -0.03 | -0.12% | 24.82 | 24.905 | 24.82 | 651 |
| 24 Abr 2024 | 24.92 | -0.13 | -0.52% | 25.14 | 25.14 | 24.915 | 1,104 |
| 23 Abr 2024 | 25.05 | 0.04 | 0.16% | 25.025 | 25.05 | 24.97 | 705 |
| 22 Abr 2024 | 25.01 | 0.02 | 0.06% | 24.96 | 25.065 | 24.96 | 2,362 |
| 19 Abr 2024 | 24.995 | 0.03 | 0.12% | 24.90 | 24.995 | 24.90 | 5,817 |
| 18 Abr 2024 | 24.965 | -0.04 | -0.14% | 24.87 | 25.01 | 24.87 | 887 |
| 17 Abr 2024 | 25.00 | 0.02 | 0.08% | 24.975 | 25.04 | 24.97 | 5,676 |
| 16 Abr 2024 | 24.98 | -0.01 | -0.02% | 24.95 | 24.99 | 24.915 | 3,656 |
| 15 Abr 2024 | 24.985 | -0.09 | -0.36% | 25.15 | 25.15 | 24.985 | 4,310 |
| 12 Abr 2024 | 25.075 | 0.22 | 0.89% | 25.02 | 25.085 | 25.02 | 794 |
| 11 Abr 2024 | 24.855 | 0.02 | 0.06% | 24.80 | 24.885 | 24.80 | 2,037 |
| 10 Abr 2024 | 24.84 | 0.13 | 0.53% | 24.705 | 24.84 | 24.705 | 3,886 |
| 09 Abr 2024 | 24.71 | -0.04 | -0.16% | 24.775 | 24.775 | 24.69 | 2,347 |
| 08 Abr 2024 | 24.75 | -0.01 | -0.04% | 24.715 | 24.78 | 24.71 | 688 |
| 05 Abr 2024 | 24.76 | 0.04 | 0.16% | 24.70 | 24.935 | 24.695 | 844 |
| 04 Abr 2024 | 24.72 | -0.09 | -0.36% | 24.71 | 24.755 | 24.71 | 29,776 |
| 03 Abr 2024 | 24.81 | -0.07 | -0.26% | 24.85 | 24.895 | 24.81 | 1,231 |
| 02 Abr 2024 | 24.875 | -0.03 | -0.10% | 25.27 | 25.70 | 24.845 | 2,322 |
| 28 Mar 2024 | 24.90 | 0.08 | 0.32% | 24.865 | 24.92 | 24.865 | 982 |
| 27 Mar 2024 | 24.82 | 0.08 | 0.32% | 24.705 | 24.83 | 24.705 | 709 |
| 26 Mar 2024 | 24.74 | -0.01 | -0.04% | 24.725 | 24.76 | 24.69 | 3,318 |
| 25 Mar 2024 | 24.75 | -0.08 | -0.32% | 24.69 | 24.78 | 24.69 | 1,382 |
| 22 Mar 2024 | 24.83 | 0.22 | 0.87% | 24.745 | 24.83 | 24.745 | 1,231 |
| 21 Mar 2024 | 24.615 | -0.06 | -0.24% | 24.64 | 24.68 | 24.60 | 2,795 |
| 20 Mar 2024 | 24.675 | 0.11 | 0.43% | 24.66 | 24.705 | 24.655 | 673 |
| 19 Mar 2024 | 24.57 | 0.09 | 0.35% | 24.52 | 24.625 | 24.52 | 722 |
| 18 Mar 2024 | 24.485 | -0.05 | -0.18% | 24.50 | 24.515 | 24.435 | 2,050 |
