Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMHE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 28.395 | 0.13 | 0.46% | 28.22 | 28.41 | 28.22 | 2,397 |
| 30 May 2024 | 28.265 | -0.24 | -0.82% | 28.265 | 28.265 | 28.265 | 358 |
| 29 May 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0 |
| 28 May 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0 |
| 27 May 2024 | 28.50 | 0.15 | 0.53% | 28.50 | 28.50 | 28.50 | 123 |
| 24 May 2024 | 28.35 | 0.00 | 0.00% | 28.35 | 28.35 | 28.35 | 0 |
| 23 May 2024 | 28.35 | 0.00 | 0.00% | 28.43 | 28.43 | 28.35 | 14,392 |
| 22 May 2024 | 28.35 | -0.12 | -0.42% | 28.385 | 28.385 | 28.35 | 16,066 |
| 21 May 2024 | 28.47 | 0.03 | 0.11% | 28.39 | 28.47 | 28.39 | 192 |
| 20 May 2024 | 28.44 | -0.02 | -0.05% | 28.39 | 28.44 | 28.36 | 4,049 |
| 17 May 2024 | 28.455 | 0.01 | 0.04% | 28.455 | 28.455 | 28.455 | 44 |
| 16 May 2024 | 28.445 | -0.03 | -0.11% | 28.565 | 28.565 | 28.445 | 7,404 |
| 15 May 2024 | 28.475 | 0.07 | 0.25% | 28.465 | 28.475 | 28.465 | 537 |
| 14 May 2024 | 28.405 | 0.13 | 0.46% | 28.29 | 28.405 | 28.29 | 519 |
| 13 May 2024 | 28.275 | -0.12 | -0.41% | 28.325 | 28.325 | 28.275 | 792 |
| 10 May 2024 | 28.39 | 0.04 | 0.12% | 28.39 | 28.39 | 28.39 | 192 |
| 09 May 2024 | 28.355 | 0.03 | 0.11% | 28.34 | 28.355 | 28.34 | 1,355 |
| 08 May 2024 | 28.325 | -0.11 | -0.39% | 28.335 | 28.335 | 28.325 | 1,172 |
| 07 May 2024 | 28.435 | 0.10 | 0.35% | 28.36 | 28.435 | 28.28 | 623 |
| 06 May 2024 | 28.335 | -0.02 | -0.07% | 28.405 | 28.405 | 28.335 | 608 |
| 03 May 2024 | 28.355 | 0.23 | 0.80% | 28.29 | 28.40 | 28.29 | 4,268 |
| 02 May 2024 | 28.13 | 0.04 | 0.16% | 28.14 | 28.14 | 28.13 | 1,000 |
| 30 Abr 2024 | 28.085 | -0.16 | -0.57% | 28.185 | 28.22 | 28.085 | 27,488 |
| 29 Abr 2024 | 28.245 | 0.09 | 0.30% | 28.255 | 28.255 | 28.245 | 226 |
| 26 Abr 2024 | 28.16 | 0.02 | 0.09% | 28.16 | 28.16 | 28.16 | 458 |
| 25 Abr 2024 | 28.135 | 0.00 | 0.00% | 28.135 | 28.135 | 28.135 | 0 |
| 24 Abr 2024 | 28.135 | -0.03 | -0.09% | 28.26 | 28.28 | 28.135 | 7,292 |
| 23 Abr 2024 | 28.16 | -0.01 | -0.02% | 28.175 | 28.175 | 28.16 | 1,343 |
| 22 Abr 2024 | 28.165 | -0.01 | -0.02% | 28.145 | 28.165 | 28.07 | 661 |
| 19 Abr 2024 | 28.17 | 0.07 | 0.23% | 28.17 | 28.17 | 28.17 | 71 |
| 18 Abr 2024 | 28.105 | 0.04 | 0.12% | 28.12 | 28.175 | 28.105 | 1,484 |
| 17 Abr 2024 | 28.07 | 0.02 | 0.07% | 28.07 | 28.07 | 28.07 | 358 |
| 16 Abr 2024 | 28.05 | -0.04 | -0.12% | 28.035 | 28.05 | 28.035 | 365 |
| 15 Abr 2024 | 28.085 | -0.03 | -0.11% | 28.165 | 28.165 | 28.085 | 34,577 |
| 12 Abr 2024 | 28.115 | 0.00 | 0.00% | 28.115 | 28.115 | 28.115 | 0 |
| 11 Abr 2024 | 28.115 | -0.15 | -0.51% | 28.12 | 28.23 | 28.115 | 3,090 |
| 10 Abr 2024 | 28.26 | -0.02 | -0.07% | 28.19 | 28.26 | 28.19 | 1,460 |
| 09 Abr 2024 | 28.28 | 0.00 | 0.00% | 28.28 | 28.28 | 28.28 | 0 |
| 08 Abr 2024 | 28.28 | -0.09 | -0.30% | 28.28 | 28.28 | 28.28 | 162 |
| 05 Abr 2024 | 28.365 | -0.04 | -0.12% | 28.315 | 28.365 | 28.315 | 42 |
| 04 Abr 2024 | 28.40 | 0.15 | 0.51% | 28.37 | 28.455 | 28.37 | 19,365 |
| 03 Abr 2024 | 28.255 | 0.00 | 0.00% | 28.255 | 28.255 | 28.255 | 0 |
| 02 Abr 2024 | 28.255 | -0.16 | -0.55% | 28.355 | 28.355 | 28.255 | 5,908 |
| 28 Mar 2024 | 28.41 | 0.05 | 0.19% | 28.43 | 28.43 | 28.40 | 772 |
| 27 Mar 2024 | 28.355 | 0.03 | 0.11% | 28.335 | 28.355 | 28.335 | 156 |
| 26 Mar 2024 | 28.325 | -0.08 | -0.26% | 28.365 | 28.405 | 28.325 | 4,526 |
| 25 Mar 2024 | 28.40 | 0.00 | 0.00% | 28.40 | 28.40 | 28.40 | 0 |
| 22 Mar 2024 | 28.40 | 0.03 | 0.11% | 28.40 | 28.40 | 28.40 | 408 |
| 21 Mar 2024 | 28.37 | 0.06 | 0.21% | 28.355 | 28.42 | 28.325 | 4,993 |
| 20 Mar 2024 | 28.31 | 0.01 | 0.05% | 28.30 | 28.31 | 28.30 | 1,551 |
| 19 Mar 2024 | 28.295 | 0.14 | 0.50% | 28.22 | 28.295 | 28.22 | 1,586 |
| 18 Mar 2024 | 28.155 | -0.04 | -0.12% | 28.165 | 28.215 | 28.155 | 237 |
| 15 Mar 2024 | 28.19 | 0.03 | 0.09% | 28.21 | 28.21 | 28.19 | 654 |
| 14 Mar 2024 | 28.165 | -0.06 | -0.19% | 28.165 | 28.165 | 28.165 | 120 |
| 13 Mar 2024 | 28.22 | -0.07 | -0.25% | 28.32 | 28.32 | 28.22 | 360 |
| 12 Mar 2024 | 28.29 | 0.04 | 0.14% | 28.35 | 28.35 | 28.285 | 3,507 |
| 11 Mar 2024 | 28.25 | -0.09 | -0.30% | 28.25 | 28.25 | 28.25 | 118 |
| 08 Mar 2024 | 28.335 | 0.01 | 0.04% | 28.345 | 28.345 | 28.335 | 10,617 |
| 07 Mar 2024 | 28.325 | 0.06 | 0.23% | 28.325 | 28.325 | 28.325 | 1,486 |
| 06 Mar 2024 | 28.26 | -0.02 | -0.07% | 28.205 | 28.28 | 28.205 | 481 |
| 05 Mar 2024 | 28.28 | 0.01 | 0.02% | 28.485 | 28.485 | 28.28 | 90 |
| 04 Mar 2024 | 28.275 | 0.07 | 0.27% | 28.255 | 28.275 | 28.255 | 1,778 |
