Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.039 | 0.04 | 0.86% | 5.037 | 5.048 | 5.027 | 171,013 |
| 13 Jun 2024 | 4.996 | 0.03 | 0.57% | 5.00 | 5.001 | 4.9465 | 11,045 |
| 12 Jun 2024 | 4.9675 | -0.01 | -0.23% | 4.976 | 4.9785 | 4.9615 | 40,291 |
| 11 Jun 2024 | 4.979 | 0.01 | 0.24% | 4.919 | 4.98 | 4.919 | 52,503 |
| 10 Jun 2024 | 4.967 | 0.03 | 0.70% | 4.9485 | 4.967 | 4.9485 | 2,938 |
| 07 Jun 2024 | 4.9325 | -0.01 | -0.12% | 4.9385 | 4.9415 | 4.9285 | 6,402 |
| 06 Jun 2024 | 4.9385 | 0.01 | 0.23% | 4.965 | 4.965 | 4.915 | 35,082 |
| 05 Jun 2024 | 4.927 | 0.01 | 0.12% | 4.931 | 4.948 | 4.9225 | 9,433 |
| 04 Jun 2024 | 4.921 | 0.00 | -0.05% | 4.9235 | 4.937 | 4.9185 | 21,840 |
| 03 Jun 2024 | 4.9235 | 0.01 | 0.17% | 4.924 | 4.9355 | 4.9215 | 12,359 |
| 31 May 2024 | 4.915 | 0.00 | 0.06% | 4.9105 | 4.915 | 4.9005 | 6,189 |
| 30 May 2024 | 4.912 | 0.02 | 0.48% | 4.9315 | 4.9315 | 4.8925 | 34,606 |
| 29 May 2024 | 4.8885 | -0.01 | -0.23% | 4.9205 | 4.9205 | 4.883 | 14,400 |
| 28 May 2024 | 4.90 | -0.02 | -0.47% | 4.944 | 4.944 | 4.90 | 12,106 |
| 27 May 2024 | 4.923 | 0.01 | 0.17% | 4.953 | 4.953 | 4.914 | 6,957 |
| 24 May 2024 | 4.9145 | 0.00 | -0.02% | 4.954 | 4.954 | 4.903 | 15,086 |
| 23 May 2024 | 4.9155 | -0.02 | -0.47% | 4.954 | 4.954 | 4.913 | 7,988 |
| 22 May 2024 | 4.9385 | 0.00 | -0.05% | 4.9275 | 4.9395 | 4.9275 | 4,389 |
| 21 May 2024 | 4.941 | 0.01 | 0.11% | 4.902 | 4.948 | 4.902 | 40,271 |
| 20 May 2024 | 4.9355 | 0.00 | -0.08% | 4.9575 | 4.9575 | 4.923 | 14,753 |
| 17 May 2024 | 4.9395 | -0.01 | -0.21% | 4.941 | 4.949 | 4.9375 | 15,172 |
| 16 May 2024 | 4.95 | 0.01 | 0.22% | 4.957 | 4.961 | 4.949 | 16,553 |
| 15 May 2024 | 4.939 | 0.01 | 0.22% | 4.923 | 4.961 | 4.923 | 14,451 |
| 14 May 2024 | 4.928 | 0.00 | 0.01% | 4.9685 | 4.9685 | 4.9195 | 9,428 |
| 13 May 2024 | 4.9275 | -0.01 | -0.24% | 4.939 | 4.939 | 4.9275 | 8,081 |
| 10 May 2024 | 4.9395 | 0.00 | 0.01% | 4.9455 | 4.953 | 4.938 | 8,137 |
| 09 May 2024 | 4.939 | -0.01 | -0.21% | 4.9675 | 4.9675 | 4.939 | 8,018 |
| 08 May 2024 | 4.9495 | -0.01 | -0.15% | 4.9625 | 4.967 | 4.943 | 14,421 |
| 07 May 2024 | 4.957 | 0.02 | 0.43% | 4.9525 | 4.9595 | 4.946 | 11,468 |
| 06 May 2024 | 4.936 | 0.01 | 0.25% | 4.963 | 4.963 | 4.924 | 20,075 |
| 03 May 2024 | 4.9235 | 0.01 | 0.23% | 4.9095 | 4.932 | 4.892 | 94,185 |
| 02 May 2024 | 4.912 | 0.02 | 0.45% | 4.9075 | 4.912 | 4.896 | 33,731 |
| 30 Abr 2024 | 4.89 | -0.02 | -0.33% | 4.935 | 4.935 | 4.8885 | 6,897 |
| 29 Abr 2024 | 4.906 | 0.01 | 0.18% | 4.9145 | 4.9225 | 4.8925 | 32,373 |
| 26 Abr 2024 | 4.897 | 0.04 | 0.75% | 4.8745 | 4.897 | 4.8745 | 6,757 |
| 25 Abr 2024 | 4.8605 | -0.03 | -0.59% | 4.88 | 4.8855 | 4.857 | 53,878 |
| 24 Abr 2024 | 4.8895 | -0.04 | -0.76% | 4.9155 | 4.9175 | 4.8865 | 5,877 |
| 23 Abr 2024 | 4.927 | 0.00 | 0.04% | 4.9335 | 4.9335 | 4.911 | 64,620 |
| 22 Abr 2024 | 4.925 | 0.01 | 0.21% | 4.9295 | 4.939 | 4.9145 | 8,611 |
| 19 Abr 2024 | 4.9145 | 0.00 | 0.01% | 4.9385 | 4.9385 | 4.91 | 20,105 |
| 18 Abr 2024 | 4.914 | -0.01 | -0.12% | 4.922 | 4.922 | 4.912 | 6,033 |
| 17 Abr 2024 | 4.92 | 0.03 | 0.61% | 4.89 | 4.9235 | 4.89 | 122,999 |
| 16 Abr 2024 | 4.89 | -0.03 | -0.59% | 4.9245 | 4.9245 | 4.8745 | 68,128 |
| 15 Abr 2024 | 4.919 | -0.04 | -0.88% | 4.965 | 4.965 | 4.919 | 40,168 |
| 12 Abr 2024 | 4.9625 | 0.03 | 0.62% | 4.9235 | 4.984 | 4.9235 | 129,134 |
| 11 Abr 2024 | 4.932 | -0.01 | -0.28% | 4.933 | 4.9345 | 4.925 | 36,826 |
| 10 Abr 2024 | 4.946 | 0.01 | 0.11% | 4.955 | 4.9625 | 4.929 | 122,984 |
| 09 Abr 2024 | 4.9405 | 0.02 | 0.48% | 4.9195 | 4.9405 | 4.9195 | 35,284 |
| 08 Abr 2024 | 4.917 | -0.01 | -0.28% | 4.904 | 4.924 | 4.904 | 30,999 |
| 05 Abr 2024 | 4.931 | 0.01 | 0.25% | 4.9135 | 4.9395 | 4.913 | 77,751 |
| 04 Abr 2024 | 4.9185 | 0.00 | -0.03% | 4.9195 | 4.928 | 4.908 | 52,437 |
| 03 Abr 2024 | 4.92 | -0.01 | -0.29% | 4.9635 | 4.9635 | 4.92 | 24,913 |
| 02 Abr 2024 | 4.9345 | -0.03 | -0.54% | 4.981 | 4.981 | 4.915 | 23,251 |
| 28 Mar 2024 | 4.9615 | 0.02 | 0.31% | 4.9825 | 4.983 | 4.953 | 23,145 |
| 27 Mar 2024 | 4.946 | 0.01 | 0.23% | 4.969 | 4.9755 | 4.9345 | 12,033 |
| 26 Mar 2024 | 4.9345 | 0.00 | -0.01% | 4.962 | 4.962 | 4.9225 | 36,893 |
| 25 Mar 2024 | 4.935 | -0.02 | -0.36% | 4.974 | 4.974 | 4.922 | 9,865 |
| 22 Mar 2024 | 4.953 | 0.04 | 0.77% | 4.935 | 4.9555 | 4.9345 | 29,503 |
| 21 Mar 2024 | 4.915 | 0.03 | 0.59% | 4.8885 | 4.915 | 4.886 | 242,365 |
| 20 Mar 2024 | 4.886 | 0.01 | 0.31% | 4.905 | 4.905 | 4.8815 | 24,514 |
| 19 Mar 2024 | 4.871 | 0.03 | 0.60% | 4.8635 | 4.873 | 4.859 | 34,213 |
| 18 Mar 2024 | 4.842 | -0.01 | -0.14% | 4.8615 | 4.8615 | 4.84 | 14,594 |
