Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 11.772 | 0.00 | 0.03% | 11.75 | 11.772 | 11.718 | 94,791 |
| 06 Jun 2024 | 11.768 | 0.01 | 0.10% | 11.774 | 11.786 | 11.752 | 30,027 |
| 05 Jun 2024 | 11.756 | 0.03 | 0.29% | 11.722 | 11.756 | 11.722 | 1,078 |
| 04 Jun 2024 | 11.722 | 0.04 | 0.31% | 11.702 | 11.73 | 11.694 | 8,118 |
| 03 Jun 2024 | 11.686 | 0.00 | -0.03% | 11.696 | 11.73 | 11.686 | 14,764 |
| 31 May 2024 | 11.69 | 0.01 | 0.07% | 11.674 | 11.69 | 11.652 | 40,296 |
| 30 May 2024 | 11.682 | 0.04 | 0.31% | 11.692 | 11.692 | 11.672 | 7,687 |
| 29 May 2024 | 11.646 | -0.02 | -0.17% | 11.654 | 11.654 | 11.608 | 24,175 |
| 28 May 2024 | 11.666 | -0.06 | -0.51% | 11.674 | 11.684 | 11.666 | 39,562 |
| 27 May 2024 | 11.726 | 0.04 | 0.33% | 11.698 | 11.728 | 11.698 | 3,903 |
| 24 May 2024 | 11.688 | 0.00 | -0.03% | 11.712 | 11.716 | 11.684 | 1,168 |
| 23 May 2024 | 11.692 | -0.06 | -0.48% | 11.742 | 11.752 | 11.692 | 25,559 |
| 22 May 2024 | 11.748 | 0.02 | 0.14% | 11.704 | 11.748 | 11.704 | 10,967 |
| 21 May 2024 | 11.732 | 0.02 | 0.20% | 11.698 | 11.732 | 11.696 | 7,503 |
| 20 May 2024 | 11.708 | 0.00 | 0.00% | 11.738 | 11.738 | 11.684 | 8,495 |
| 17 May 2024 | 11.708 | -0.03 | -0.29% | 11.716 | 11.746 | 11.706 | 10,951 |
| 16 May 2024 | 11.742 | 0.01 | 0.05% | 11.732 | 11.766 | 11.732 | 1,070 |
| 15 May 2024 | 11.736 | 0.04 | 0.32% | 11.704 | 11.736 | 11.68 | 9,879 |
| 14 May 2024 | 11.698 | -0.01 | -0.12% | 11.73 | 11.73 | 11.68 | 4,361 |
| 13 May 2024 | 11.712 | 0.00 | -0.02% | 11.72 | 11.72 | 11.69 | 5,232 |
| 10 May 2024 | 11.714 | 0.00 | 0.03% | 11.71 | 11.742 | 11.71 | 3,267 |
| 09 May 2024 | 11.71 | -0.05 | -0.44% | 11.762 | 11.766 | 11.71 | 12,640 |
| 08 May 2024 | 11.762 | 0.01 | 0.05% | 11.746 | 11.778 | 11.742 | 12,824 |
| 07 May 2024 | 11.756 | 0.05 | 0.39% | 11.712 | 11.76 | 11.712 | 1,380 |
| 06 May 2024 | 11.71 | -0.01 | -0.07% | 11.702 | 11.738 | 11.702 | 12,765 |
| 03 May 2024 | 11.718 | 0.05 | 0.43% | 11.652 | 11.718 | 11.648 | 35,007 |
| 02 May 2024 | 11.668 | 0.03 | 0.22% | 11.668 | 11.704 | 11.668 | 5,912 |
| 30 Abr 2024 | 11.642 | -0.03 | -0.29% | 11.664 | 11.676 | 11.62 | 9,880 |
| 29 Abr 2024 | 11.676 | 0.03 | 0.24% | 11.656 | 11.69 | 11.652 | 768 |
| 26 Abr 2024 | 11.648 | 0.07 | 0.62% | 11.532 | 11.648 | 11.532 | 16,355 |
| 25 Abr 2024 | 11.576 | -0.09 | -0.77% | 11.602 | 11.62 | 11.576 | 2,330 |
| 24 Abr 2024 | 11.666 | -0.07 | -0.58% | 11.694 | 11.694 | 11.654 | 15,550 |
| 23 Abr 2024 | 11.734 | 0.03 | 0.27% | 11.68 | 11.734 | 11.68 | 999 |
| 22 Abr 2024 | 11.702 | -0.02 | -0.14% | 11.698 | 11.73 | 11.69 | 5,290 |
| 19 Abr 2024 | 11.718 | 0.01 | 0.10% | 11.694 | 11.72 | 11.694 | 5,652 |
| 18 Abr 2024 | 11.706 | -0.04 | -0.37% | 11.696 | 11.722 | 11.692 | 4,648 |
| 17 Abr 2024 | 11.75 | 0.08 | 0.69% | 11.694 | 11.75 | 11.69 | 7,930 |
| 16 Abr 2024 | 11.67 | -0.04 | -0.36% | 11.688 | 11.73 | 11.668 | 22,915 |
| 15 Abr 2024 | 11.712 | -0.22 | -1.84% | 11.784 | 11.784 | 11.664 | 26,838 |
| 12 Abr 2024 | 11.932 | 0.24 | 2.02% | 11.748 | 11.932 | 11.748 | 35,535 |
| 11 Abr 2024 | 11.696 | 0.00 | -0.03% | 11.67 | 11.712 | 11.666 | 15,851 |
| 10 Abr 2024 | 11.70 | 0.02 | 0.19% | 11.702 | 11.732 | 11.646 | 25,062 |
| 09 Abr 2024 | 11.678 | 0.05 | 0.46% | 11.636 | 11.692 | 11.636 | 23,221 |
| 08 Abr 2024 | 11.624 | -0.06 | -0.53% | 11.664 | 11.664 | 11.624 | 8,583 |
| 05 Abr 2024 | 11.686 | 0.01 | 0.12% | 11.688 | 11.702 | 11.65 | 8,706 |
| 04 Abr 2024 | 11.672 | -0.05 | -0.46% | 11.66 | 11.694 | 11.588 | 11,964 |
| 03 Abr 2024 | 11.726 | 0.01 | 0.10% | 11.752 | 11.754 | 11.704 | 18,809 |
| 02 Abr 2024 | 11.714 | -0.08 | -0.70% | 11.762 | 11.836 | 11.694 | 3,611 |
| 28 Mar 2024 | 11.796 | 0.02 | 0.20% | 11.778 | 11.822 | 11.778 | 83,495 |
| 27 Mar 2024 | 11.772 | 0.06 | 0.51% | 11.774 | 11.776 | 11.772 | 4,646 |
| 26 Mar 2024 | 11.712 | -0.01 | -0.10% | 11.708 | 11.724 | 11.68 | 31,403 |
| 25 Mar 2024 | 11.724 | -0.06 | -0.48% | 11.744 | 11.756 | 11.716 | 32,376 |
| 22 Mar 2024 | 11.78 | 0.08 | 0.68% | 11.734 | 11.78 | 11.734 | 547 |
| 21 Mar 2024 | 11.70 | 0.05 | 0.45% | 11.682 | 11.70 | 11.626 | 55,260 |
| 20 Mar 2024 | 11.648 | 0.01 | 0.07% | 11.664 | 11.702 | 11.648 | 36,337 |
| 19 Mar 2024 | 11.64 | 0.06 | 0.54% | 11.654 | 11.664 | 11.614 | 94,911 |
| 18 Mar 2024 | 11.578 | 0.01 | 0.05% | 11.57 | 11.604 | 11.564 | 41,465 |
| 15 Mar 2024 | 11.572 | -0.06 | -0.55% | 11.63 | 11.63 | 11.566 | 6,992 |
| 14 Mar 2024 | 11.636 | 0.04 | 0.31% | 11.594 | 11.636 | 11.566 | 7,627 |
| 13 Mar 2024 | 11.60 | -0.01 | -0.10% | 11.604 | 11.624 | 11.566 | 30,439 |
| 12 Mar 2024 | 11.612 | -0.05 | -0.43% | 11.638 | 11.668 | 11.612 | 927 |
| 11 Mar 2024 | 11.662 | 0.01 | 0.10% | 11.612 | 11.662 | 11.61 | 14,041 |
