Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMLI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 58.45 | -0.11 | -0.19% | 58.64 | 58.64 | 58.33 | 4,092 |
| 18 Jul 2024 | 58.56 | -0.46 | -0.78% | 58.41 | 58.75 | 58.41 | 696 |
| 17 Jul 2024 | 59.02 | -0.24 | -0.40% | 59.25 | 59.25 | 58.81 | 1,391 |
| 16 Jul 2024 | 59.26 | 0.49 | 0.83% | 59.06 | 59.34 | 59.02 | 6,031 |
| 15 Jul 2024 | 58.77 | -0.41 | -0.69% | 59.49 | 59.49 | 58.77 | 2,750 |
| 12 Jul 2024 | 59.18 | -0.02 | -0.03% | 59.20 | 59.20 | 59.13 | 5,454 |
| 11 Jul 2024 | 59.20 | 0.01 | 0.02% | 59.20 | 59.38 | 59.20 | 8,753 |
| 10 Jul 2024 | 59.19 | 0.32 | 0.54% | 59.20 | 59.20 | 58.93 | 1,276 |
| 09 Jul 2024 | 58.87 | 0.54 | 0.93% | 58.43 | 58.87 | 58.43 | 2,877 |
| 08 Jul 2024 | 58.33 | -0.04 | -0.07% | 58.50 | 58.53 | 58.33 | 1,566 |
| 05 Jul 2024 | 58.37 | -0.14 | -0.24% | 58.41 | 58.44 | 58.24 | 778 |
| 04 Jul 2024 | 58.51 | 0.08 | 0.14% | 58.94 | 58.94 | 58.40 | 1,365 |
| 03 Jul 2024 | 58.43 | 0.09 | 0.15% | 58.50 | 58.50 | 58.15 | 1,127 |
| 02 Jul 2024 | 58.34 | 0.04 | 0.07% | 58.00 | 58.35 | 58.00 | 2,144 |
| 01 Jul 2024 | 58.30 | -0.40 | -0.68% | 58.15 | 58.45 | 58.15 | 2,126 |
| 28 Jun 2024 | 58.70 | 0.14 | 0.24% | 58.76 | 58.90 | 58.63 | 3,970 |
| 27 Jun 2024 | 58.56 | -0.41 | -0.70% | 58.97 | 58.97 | 58.56 | 1,037 |
| 26 Jun 2024 | 58.97 | -0.06 | -0.10% | 59.06 | 59.06 | 58.97 | 315 |
| 25 Jun 2024 | 59.03 | -0.02 | -0.03% | 59.09 | 59.15 | 58.97 | 2,107 |
| 24 Jun 2024 | 59.05 | 0.19 | 0.32% | 59.21 | 59.21 | 58.86 | 369 |
| 21 Jun 2024 | 58.86 | 0.16 | 0.27% | 58.95 | 58.96 | 58.80 | 434 |
| 20 Jun 2024 | 58.70 | -0.15 | -0.25% | 58.90 | 58.90 | 58.49 | 418 |
| 19 Jun 2024 | 58.85 | -0.12 | -0.20% | 58.91 | 58.99 | 58.83 | 505 |
| 18 Jun 2024 | 58.97 | 0.14 | 0.24% | 58.96 | 59.00 | 58.78 | 606 |
| 17 Jun 2024 | 58.83 | -0.17 | -0.29% | 58.82 | 59.02 | 58.82 | 772 |
| 14 Jun 2024 | 59.00 | 0.50 | 0.85% | 58.98 | 59.17 | 58.88 | 493 |
| 13 Jun 2024 | 58.50 | 0.14 | 0.24% | 58.36 | 58.64 | 58.36 | 531 |
| 12 Jun 2024 | 58.36 | -0.46 | -0.78% | 58.76 | 58.76 | 58.36 | 498 |
| 11 Jun 2024 | 58.82 | 0.21 | 0.36% | 58.55 | 58.83 | 58.40 | 628 |
| 10 Jun 2024 | 58.61 | -0.31 | -0.53% | 58.53 | 58.64 | 58.52 | 4,348 |
| 07 Jun 2024 | 58.92 | -0.06 | -0.10% | 59.03 | 59.07 | 58.47 | 7,005 |
| 06 Jun 2024 | 58.98 | 0.17 | 0.29% | 58.89 | 58.98 | 58.68 | 1,438 |
| 05 Jun 2024 | 58.81 | -0.05 | -0.08% | 58.80 | 58.82 | 58.74 | 4,282 |
| 04 Jun 2024 | 58.86 | -0.33 | -0.56% | 58.98 | 58.98 | 58.75 | 4,693 |
| 03 Jun 2024 | 59.19 | 0.21 | 0.36% | 59.04 | 59.27 | 59.00 | 2,844 |
| 31 May 2024 | 58.98 | -0.37 | -0.62% | 59.35 | 59.35 | 58.95 | 2,534 |
| 30 May 2024 | 59.35 | -0.20 | -0.34% | 59.40 | 59.40 | 59.35 | 1,309 |
| 29 May 2024 | 59.55 | -0.16 | -0.27% | 59.94 | 59.94 | 59.41 | 636 |
| 28 May 2024 | 59.71 | 0.16 | 0.27% | 59.93 | 59.93 | 59.43 | 2,323 |
| 27 May 2024 | 59.55 | -0.13 | -0.22% | 60.04 | 60.04 | 59.55 | 1,407 |
| 24 May 2024 | 59.68 | -0.17 | -0.28% | 59.74 | 59.74 | 59.63 | 2,945 |
| 23 May 2024 | 59.85 | -0.13 | -0.22% | 59.66 | 59.92 | 59.66 | 1,788 |
| 22 May 2024 | 59.98 | 0.00 | 0.00% | 60.04 | 60.14 | 59.88 | 1,159 |
| 21 May 2024 | 59.98 | 0.01 | 0.02% | 59.57 | 60.20 | 59.57 | 484 |
| 20 May 2024 | 59.97 | -0.06 | -0.10% | 59.51 | 60.08 | 59.51 | 1,501 |
| 17 May 2024 | 60.03 | 0.03 | 0.05% | 60.02 | 60.10 | 60.02 | 565 |
| 16 May 2024 | 60.00 | 0.05 | 0.08% | 59.65 | 60.01 | 59.65 | 147 |
| 15 May 2024 | 59.95 | 0.27 | 0.45% | 60.02 | 60.02 | 59.94 | 542 |
| 14 May 2024 | 59.68 | -0.18 | -0.30% | 59.87 | 59.88 | 59.60 | 711 |
| 13 May 2024 | 59.86 | -0.06 | -0.10% | 59.28 | 59.98 | 59.28 | 9,023 |
| 10 May 2024 | 59.92 | 0.04 | 0.07% | 59.88 | 60.04 | 59.68 | 8,269 |
| 09 May 2024 | 59.88 | -0.21 | -0.35% | 60.40 | 60.40 | 59.82 | 2,852 |
| 08 May 2024 | 60.09 | 0.00 | 0.00% | 60.14 | 60.18 | 59.89 | 4,822 |
| 07 May 2024 | 60.09 | 0.08 | 0.13% | 60.08 | 60.10 | 59.89 | 1,039 |
| 06 May 2024 | 60.01 | 0.00 | 0.00% | 59.51 | 60.10 | 59.51 | 1,315 |
| 03 May 2024 | 60.01 | 0.01 | 0.02% | 60.20 | 60.20 | 59.71 | 1,687 |
| 02 May 2024 | 60.00 | 0.52 | 0.87% | 59.99 | 60.02 | 59.66 | 1,840 |
| 30 Abr 2024 | 59.48 | -0.40 | -0.67% | 59.61 | 59.61 | 59.48 | 493 |
| 29 Abr 2024 | 59.88 | 0.06 | 0.10% | 59.75 | 59.89 | 59.62 | 1,834 |
| 26 Abr 2024 | 59.82 | 0.32 | 0.54% | 59.41 | 59.83 | 59.03 | 2,074 |
| 25 Abr 2024 | 59.50 | -0.37 | -0.62% | 59.85 | 59.85 | 59.50 | 1,415 |
| 24 Abr 2024 | 59.87 | -0.28 | -0.47% | 59.89 | 60.08 | 59.85 | 1,679 |
| 23 Abr 2024 | 60.15 | 0.22 | 0.37% | 59.86 | 60.22 | 59.86 | 1,006 |
| 22 Abr 2024 | 59.93 | 0.05 | 0.08% | 59.88 | 60.05 | 59.81 | 1,603 |
