Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMLOC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 11.11 | -0.01 | -0.09% | 11.114 | 11.114 | 11.084 | 1,443 |
| 06 Jun 2024 | 11.12 | 0.01 | 0.11% | 11.09 | 11.12 | 11.09 | 226 |
| 05 Jun 2024 | 11.108 | -0.01 | -0.11% | 11.12 | 11.12 | 10.982 | 6,612 |
| 04 Jun 2024 | 11.12 | -0.04 | -0.38% | 11.08 | 11.12 | 11.08 | 1,704 |
| 03 Jun 2024 | 11.162 | 0.05 | 0.41% | 11.146 | 11.166 | 11.146 | 400 |
| 31 May 2024 | 11.116 | -0.04 | -0.39% | 11.14 | 11.224 | 11.108 | 1,298 |
| 30 May 2024 | 11.16 | -0.04 | -0.39% | 11.18 | 11.212 | 11.16 | 1,006 |
| 29 May 2024 | 11.204 | -0.04 | -0.34% | 11.226 | 11.258 | 11.204 | 420 |
| 28 May 2024 | 11.242 | -0.02 | -0.18% | 11.208 | 11.242 | 11.208 | 331 |
| 27 May 2024 | 11.262 | 0.02 | 0.18% | 11.304 | 11.304 | 11.23 | 231 |
| 24 May 2024 | 11.242 | -0.07 | -0.64% | 11.228 | 11.284 | 11.228 | 478 |
| 23 May 2024 | 11.314 | -0.04 | -0.35% | 11.284 | 11.316 | 11.284 | 208 |
| 22 May 2024 | 11.354 | 0.05 | 0.42% | 11.318 | 11.358 | 11.318 | 1,812 |
| 21 May 2024 | 11.306 | 0.00 | 0.00% | 11.312 | 11.34 | 11.306 | 510 |
| 20 May 2024 | 11.306 | -0.02 | -0.21% | 11.31 | 11.342 | 11.306 | 374 |
| 17 May 2024 | 11.33 | 0.01 | 0.05% | 11.292 | 11.35 | 11.292 | 900 |
| 16 May 2024 | 11.324 | 0.02 | 0.19% | 11.288 | 11.324 | 11.288 | 120 |
| 15 May 2024 | 11.302 | 0.04 | 0.36% | 11.238 | 11.302 | 11.238 | 271 |
| 14 May 2024 | 11.262 | 0.01 | 0.05% | 11.226 | 11.262 | 11.226 | 107 |
| 13 May 2024 | 11.256 | -0.02 | -0.14% | 11.22 | 11.258 | 11.214 | 302 |
| 10 May 2024 | 11.272 | 0.04 | 0.39% | 11.272 | 11.272 | 11.234 | 564 |
| 09 May 2024 | 11.228 | -0.06 | -0.53% | 11.24 | 11.28 | 11.22 | 679 |
| 08 May 2024 | 11.288 | 0.06 | 0.55% | 11.248 | 11.288 | 11.248 | 130 |
| 07 May 2024 | 11.226 | -0.03 | -0.27% | 11.22 | 11.26 | 11.22 | 1,619 |
| 06 May 2024 | 11.256 | 0.00 | 0.04% | 11.22 | 11.256 | 11.22 | 123 |
| 03 May 2024 | 11.252 | 0.10 | 0.93% | 11.176 | 11.252 | 11.176 | 329 |
| 02 May 2024 | 11.148 | 0.07 | 0.65% | 11.106 | 11.174 | 11.106 | 876 |
| 30 Abr 2024 | 11.076 | -0.01 | -0.07% | 11.142 | 11.178 | 11.076 | 491 |
| 29 Abr 2024 | 11.084 | -0.01 | -0.09% | 11.122 | 11.122 | 11.084 | 203 |
| 26 Abr 2024 | 11.094 | 0.05 | 0.49% | 11.03 | 11.094 | 11.024 | 2,170 |
| 25 Abr 2024 | 11.04 | -0.05 | -0.43% | 11.078 | 11.078 | 11.04 | 6,067 |
| 24 Abr 2024 | 11.088 | -0.07 | -0.65% | 11.124 | 11.158 | 11.058 | 4,822 |
| 23 Abr 2024 | 11.16 | 0.07 | 0.65% | 11.068 | 11.16 | 11.068 | 536 |
| 22 Abr 2024 | 11.088 | -0.02 | -0.14% | 11.172 | 11.172 | 11.06 | 407 |
| 19 Abr 2024 | 11.104 | -0.05 | -0.48% | 11.012 | 11.124 | 11.002 | 664 |
| 18 Abr 2024 | 11.158 | 0.15 | 1.33% | 11.046 | 11.158 | 11.046 | 355 |
| 17 Abr 2024 | 11.012 | -0.05 | -0.42% | 11.006 | 11.12 | 11.006 | 352 |
| 16 Abr 2024 | 11.058 | -0.23 | -2.04% | 11.112 | 11.178 | 11.058 | 628 |
| 15 Abr 2024 | 11.288 | -0.03 | -0.28% | 11.174 | 11.288 | 11.174 | 236 |
| 12 Abr 2024 | 11.32 | 0.02 | 0.14% | 11.226 | 11.342 | 11.226 | 793 |
| 11 Abr 2024 | 11.304 | -0.06 | -0.55% | 11.19 | 11.304 | 11.19 | 62 |
| 10 Abr 2024 | 11.366 | 0.05 | 0.41% | 11.22 | 11.366 | 11.22 | 530 |
| 09 Abr 2024 | 11.32 | 0.14 | 1.29% | 11.208 | 11.32 | 11.208 | 126 |
| 08 Abr 2024 | 11.176 | -0.05 | -0.43% | 11.20 | 11.314 | 11.176 | 1,537 |
| 05 Abr 2024 | 11.224 | 0.02 | 0.14% | 11.214 | 11.326 | 11.214 | 511 |
| 04 Abr 2024 | 11.208 | 0.05 | 0.43% | 11.164 | 11.29 | 11.164 | 658 |
| 03 Abr 2024 | 11.16 | -0.01 | -0.07% | 11.176 | 11.298 | 11.16 | 627 |
| 02 Abr 2024 | 11.168 | -0.14 | -1.20% | 11.226 | 11.32 | 11.168 | 1,893 |
| 28 Mar 2024 | 11.304 | 0.12 | 1.05% | 11.188 | 11.304 | 11.164 | 2,677 |
| 27 Mar 2024 | 11.186 | -0.08 | -0.69% | 11.17 | 11.286 | 11.17 | 137 |
| 26 Mar 2024 | 11.264 | -0.02 | -0.16% | 11.164 | 11.264 | 11.164 | 336 |
| 25 Mar 2024 | 11.282 | -0.01 | -0.05% | 11.162 | 11.282 | 11.162 | 229 |
| 22 Mar 2024 | 11.288 | 0.07 | 0.62% | 11.174 | 11.288 | 11.174 | 728 |
| 21 Mar 2024 | 11.218 | -0.03 | -0.25% | 11.156 | 11.258 | 11.156 | 182 |
| 20 Mar 2024 | 11.246 | 0.14 | 1.24% | 11.116 | 11.246 | 11.116 | 1,478 |
| 19 Mar 2024 | 11.108 | -0.13 | -1.12% | 11.112 | 11.208 | 11.108 | 360 |
| 18 Mar 2024 | 11.234 | -0.02 | -0.16% | 11.146 | 11.25 | 11.146 | 203 |
| 15 Mar 2024 | 11.252 | 0.00 | -0.02% | 11.158 | 11.252 | 11.158 | 98 |
| 14 Mar 2024 | 11.254 | 0.08 | 0.75% | 11.106 | 11.254 | 11.106 | 183 |
| 13 Mar 2024 | 11.17 | -0.12 | -1.06% | 11.16 | 11.24 | 11.152 | 1,671 |
| 12 Mar 2024 | 11.29 | 0.03 | 0.23% | 11.188 | 11.29 | 11.188 | 286 |
| 11 Mar 2024 | 11.264 | 0.10 | 0.91% | 11.178 | 11.264 | 11.178 | 130 |
