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.
EMIGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.584 | -0.01 | -0.11% | 10.61 | 10.632 | 10.584 | 7,679 |
| 27 Jun 2024 | 10.596 | 0.00 | -0.04% | 10.598 | 10.616 | 10.596 | 2,468 |
| 26 Jun 2024 | 10.60 | -0.05 | -0.45% | 10.62 | 10.632 | 10.60 | 1,574 |
| 25 Jun 2024 | 10.648 | 0.00 | 0.02% | 10.654 | 10.668 | 10.638 | 3,600 |
| 24 Jun 2024 | 10.646 | 0.02 | 0.15% | 10.636 | 10.65 | 10.636 | 15,797 |
| 21 Jun 2024 | 10.63 | -0.02 | -0.17% | 10.622 | 10.658 | 10.614 | 10,367 |
| 20 Jun 2024 | 10.648 | 0.02 | 0.15% | 10.62 | 10.648 | 10.62 | 1,086 |
| 19 Jun 2024 | 10.632 | 0.00 | 0.02% | 10.662 | 10.662 | 10.632 | 23,280 |
| 18 Jun 2024 | 10.63 | 0.04 | 0.36% | 10.61 | 10.632 | 10.588 | 26,770 |
| 17 Jun 2024 | 10.592 | -0.03 | -0.26% | 10.626 | 10.63 | 10.588 | 3,501 |
| 14 Jun 2024 | 10.62 | -0.05 | -0.45% | 10.628 | 10.648 | 10.62 | 9,422 |
| 13 Jun 2024 | 10.668 | 0.06 | 0.55% | 10.608 | 10.668 | 10.608 | 30,534 |
| 12 Jun 2024 | 10.61 | 0.08 | 0.74% | 10.556 | 10.62 | 10.556 | 15,992 |
| 11 Jun 2024 | 10.532 | 0.02 | 0.15% | 10.546 | 10.554 | 10.532 | 13,200 |
| 10 Jun 2024 | 10.516 | -0.02 | -0.15% | 10.518 | 10.542 | 10.516 | 23,262 |
| 07 Jun 2024 | 10.532 | -0.10 | -0.90% | 10.614 | 10.618 | 10.522 | 11,620 |
| 06 Jun 2024 | 10.628 | 0.04 | 0.34% | 10.63 | 10.63 | 10.604 | 603 |
| 05 Jun 2024 | 10.592 | 0.03 | 0.32% | 10.57 | 10.592 | 10.57 | 127 |
| 04 Jun 2024 | 10.558 | 0.01 | 0.11% | 10.564 | 10.574 | 10.54 | 10,932 |
| 03 Jun 2024 | 10.546 | 0.05 | 0.50% | 10.478 | 10.546 | 10.472 | 2,257 |
| 31 May 2024 | 10.494 | 0.04 | 0.42% | 10.474 | 10.494 | 10.474 | 451 |
| 30 May 2024 | 10.45 | 0.00 | -0.04% | 10.466 | 10.48 | 10.45 | 5,922 |
| 29 May 2024 | 10.454 | -0.07 | -0.65% | 10.484 | 10.484 | 10.452 | 4,185 |
| 28 May 2024 | 10.522 | -0.03 | -0.27% | 10.542 | 10.546 | 10.512 | 10,397 |
| 27 May 2024 | 10.55 | 0.04 | 0.38% | 10.53 | 10.55 | 10.53 | 410 |
| 24 May 2024 | 10.51 | 0.01 | 0.10% | 10.518 | 10.52 | 10.51 | 1,471 |
| 23 May 2024 | 10.50 | -0.04 | -0.38% | 10.558 | 10.568 | 10.50 | 4,614 |
| 22 May 2024 | 10.54 | -0.02 | -0.19% | 10.54 | 10.546 | 10.534 | 2,771 |
| 21 May 2024 | 10.56 | 0.03 | 0.27% | 10.54 | 10.56 | 10.54 | 10,699 |
| 20 May 2024 | 10.532 | 0.03 | 0.30% | 10.544 | 10.562 | 10.532 | 9,842 |
| 17 May 2024 | 10.50 | -0.11 | -1.02% | 10.54 | 10.562 | 10.50 | 14,182 |
| 16 May 2024 | 10.608 | 0.05 | 0.47% | 10.58 | 10.608 | 10.58 | 298 |
| 15 May 2024 | 10.558 | 0.04 | 0.34% | 10.51 | 10.558 | 10.51 | 1,010 |
| 14 May 2024 | 10.522 | 0.04 | 0.42% | 10.522 | 10.522 | 10.522 | 17 |
| 13 May 2024 | 10.478 | 0.02 | 0.21% | 10.436 | 10.492 | 10.436 | 1,485 |
| 10 May 2024 | 10.456 | 0.00 | -0.02% | 10.456 | 10.456 | 10.456 | 156 |
| 09 May 2024 | 10.458 | -0.03 | -0.29% | 10.48 | 10.502 | 10.454 | 1,748 |
| 08 May 2024 | 10.488 | -0.03 | -0.27% | 10.488 | 10.506 | 10.484 | 17,229 |
| 07 May 2024 | 10.516 | 0.02 | 0.19% | 10.482 | 10.516 | 10.482 | 763 |
| 06 May 2024 | 10.496 | 0.09 | 0.85% | 10.462 | 10.496 | 10.462 | 7,204 |
| 03 May 2024 | 10.408 | 0.00 | 0.02% | 10.396 | 10.416 | 10.396 | 785 |
| 02 May 2024 | 10.406 | 0.09 | 0.83% | 10.38 | 10.406 | 10.38 | 356 |
| 30 Abr 2024 | 10.32 | -0.06 | -0.58% | 10.358 | 10.378 | 10.32 | 3,828 |
| 29 Abr 2024 | 10.38 | 0.02 | 0.21% | 10.378 | 10.40 | 10.378 | 14,290 |
| 26 Abr 2024 | 10.358 | 0.07 | 0.68% | 10.334 | 10.358 | 10.334 | 3,443 |
| 25 Abr 2024 | 10.288 | -0.04 | -0.37% | 10.294 | 10.358 | 10.288 | 4,770 |
| 24 Abr 2024 | 10.326 | -0.04 | -0.42% | 10.384 | 10.384 | 10.326 | 7,413 |
| 23 Abr 2024 | 10.37 | -0.01 | -0.06% | 10.378 | 10.378 | 10.328 | 9,634 |
| 22 Abr 2024 | 10.376 | -0.02 | -0.15% | 10.366 | 10.376 | 10.332 | 860 |
| 19 Abr 2024 | 10.392 | 0.06 | 0.56% | 10.356 | 10.392 | 10.332 | 1,183 |
| 18 Abr 2024 | 10.334 | -0.02 | -0.23% | 10.35 | 10.432 | 10.328 | 7,864 |
| 17 Abr 2024 | 10.358 | 0.05 | 0.50% | 10.306 | 10.364 | 10.284 | 183,213 |
| 16 Abr 2024 | 10.306 | -0.09 | -0.87% | 10.32 | 10.342 | 10.28 | 2,185 |
| 15 Abr 2024 | 10.396 | -0.05 | -0.52% | 10.40 | 10.426 | 10.396 | 888 |
| 12 Abr 2024 | 10.45 | 0.07 | 0.65% | 10.426 | 10.45 | 10.426 | 2,777 |
| 11 Abr 2024 | 10.382 | 0.00 | 0.00% | 10.428 | 10.43 | 10.33 | 19,728 |
| 10 Abr 2024 | 10.382 | -0.13 | -1.22% | 10.574 | 10.576 | 10.382 | 18,108 |
| 09 Abr 2024 | 10.51 | -0.02 | -0.23% | 10.538 | 10.546 | 10.51 | 820 |
| 08 Abr 2024 | 10.534 | 0.05 | 0.48% | 10.468 | 10.556 | 10.464 | 30,975 |
| 05 Abr 2024 | 10.484 | -0.08 | -0.74% | 10.496 | 10.546 | 10.472 | 11,778 |
| 04 Abr 2024 | 10.562 | 0.04 | 0.40% | 10.516 | 10.562 | 10.516 | 4,026 |
| 03 Abr 2024 | 10.52 | 0.02 | 0.17% | 10.492 | 10.534 | 10.492 | 1,317 |
