Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMUAA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 31.235 | -0.15 | -0.46% | 31.21 | 31.235 | 31.05 | 3,444 |
| 06 Jun 2024 | 31.38 | 0.29 | 0.93% | 31.34 | 31.385 | 31.315 | 4,181 |
| 05 Jun 2024 | 31.09 | 0.22 | 0.71% | 30.93 | 31.09 | 30.93 | 6,138 |
| 04 Jun 2024 | 30.87 | -0.23 | -0.74% | 30.89 | 30.89 | 30.695 | 674 |
| 03 Jun 2024 | 31.10 | 0.15 | 0.47% | 31.14 | 31.14 | 31.055 | 3,219 |
| 31 May 2024 | 30.955 | 0.09 | 0.29% | 30.835 | 30.955 | 30.83 | 4,031 |
| 30 May 2024 | 30.865 | 0.04 | 0.11% | 30.815 | 30.875 | 30.795 | 5,432 |
| 29 May 2024 | 30.83 | -0.31 | -1.00% | 30.965 | 31.015 | 30.83 | 5,101 |
| 28 May 2024 | 31.14 | -0.08 | -0.26% | 31.33 | 31.37 | 31.10 | 23,921 |
| 27 May 2024 | 31.22 | 0.15 | 0.50% | 31.15 | 31.24 | 31.15 | 4,401 |
| 24 May 2024 | 31.065 | -0.09 | -0.27% | 31.055 | 31.065 | 30.99 | 3,365 |
| 23 May 2024 | 31.15 | 0.04 | 0.13% | 31.24 | 31.295 | 31.15 | 24,126 |
| 22 May 2024 | 31.11 | -0.09 | -0.27% | 31.125 | 31.13 | 31.105 | 4,502 |
| 21 May 2024 | 31.195 | -0.11 | -0.35% | 31.185 | 31.195 | 31.10 | 7,352 |
| 20 May 2024 | 31.305 | 0.08 | 0.26% | 31.265 | 31.34 | 31.265 | 18,052 |
| 17 May 2024 | 31.225 | -0.03 | -0.08% | 31.175 | 31.225 | 31.13 | 1,546 |
| 16 May 2024 | 31.25 | -0.07 | -0.21% | 31.305 | 31.335 | 31.25 | 11,054 |
| 15 May 2024 | 31.315 | 0.15 | 0.47% | 31.31 | 31.345 | 31.27 | 25,759 |
| 14 May 2024 | 31.17 | 0.00 | 0.00% | 31.155 | 31.205 | 31.135 | 23,168 |
| 13 May 2024 | 31.17 | 0.01 | 0.02% | 31.205 | 31.205 | 31.105 | 21,624 |
| 10 May 2024 | 31.165 | 0.26 | 0.84% | 31.19 | 31.225 | 31.165 | 12,989 |
| 09 May 2024 | 30.905 | 0.05 | 0.15% | 30.86 | 30.96 | 30.735 | 12,299 |
| 08 May 2024 | 30.86 | 0.18 | 0.59% | 30.89 | 30.895 | 30.76 | 36,413 |
| 07 May 2024 | 30.68 | 0.29 | 0.94% | 30.50 | 30.68 | 30.50 | 5,341 |
| 06 May 2024 | 30.395 | 0.16 | 0.51% | 30.21 | 30.42 | 30.19 | 9,725 |
| 03 May 2024 | 30.24 | 0.22 | 0.73% | 30.09 | 30.265 | 30.07 | 23,372 |
| 02 May 2024 | 30.02 | -0.18 | -0.58% | 30.06 | 30.085 | 29.965 | 7,437 |
| 30 Abr 2024 | 30.195 | -0.17 | -0.56% | 30.295 | 30.295 | 30.175 | 3,611 |
| 29 Abr 2024 | 30.365 | -0.04 | -0.13% | 30.455 | 30.455 | 30.365 | 3,957 |
| 26 Abr 2024 | 30.405 | 0.53 | 1.77% | 30.175 | 30.415 | 30.17 | 51,704 |
| 25 Abr 2024 | 29.875 | -0.50 | -1.63% | 30.145 | 30.145 | 29.735 | 23,948 |
| 24 Abr 2024 | 30.37 | 0.16 | 0.51% | 30.46 | 30.46 | 30.36 | 3,162 |
| 23 Abr 2024 | 30.215 | 0.32 | 1.09% | 30.165 | 30.25 | 30.05 | 5,169 |
| 22 Abr 2024 | 29.89 | 0.18 | 0.59% | 29.78 | 29.945 | 29.775 | 6,659 |
| 19 Abr 2024 | 29.715 | 0.02 | 0.07% | 29.54 | 29.72 | 29.54 | 4,785 |
| 18 Abr 2024 | 29.695 | -0.02 | -0.07% | 29.745 | 29.745 | 29.675 | 5,854 |
| 17 Abr 2024 | 29.715 | 0.11 | 0.35% | 29.70 | 29.915 | 29.70 | 9,194 |
| 16 Abr 2024 | 29.61 | -0.50 | -1.66% | 29.645 | 29.84 | 29.61 | 15,207 |
| 15 Abr 2024 | 30.11 | -0.02 | -0.05% | 30.20 | 30.265 | 30.11 | 8,190 |
| 12 Abr 2024 | 30.125 | 0.21 | 0.70% | 30.305 | 30.33 | 30.075 | 4,340 |
| 11 Abr 2024 | 29.915 | -0.31 | -1.01% | 30.11 | 30.185 | 29.915 | 4,938 |
| 10 Abr 2024 | 30.22 | 0.05 | 0.17% | 30.01 | 30.22 | 29.825 | 5,311 |
| 09 Abr 2024 | 30.17 | -0.27 | -0.89% | 30.245 | 30.245 | 30.105 | 22,205 |
| 08 Abr 2024 | 30.44 | 0.30 | 1.00% | 30.385 | 30.44 | 30.385 | 474 |
| 05 Abr 2024 | 30.14 | -0.41 | -1.34% | 30.105 | 30.175 | 29.915 | 15,343 |
| 04 Abr 2024 | 30.55 | 0.03 | 0.10% | 30.555 | 30.57 | 30.50 | 8,394 |
| 03 Abr 2024 | 30.52 | 0.16 | 0.51% | 30.375 | 30.52 | 30.375 | 6,058 |
| 02 Abr 2024 | 30.365 | -0.24 | -0.77% | 30.705 | 30.705 | 30.33 | 4,894 |
| 28 Mar 2024 | 30.60 | -0.01 | -0.02% | 30.66 | 30.685 | 30.40 | 18,703 |
| 27 Mar 2024 | 30.605 | 0.15 | 0.49% | 30.495 | 30.61 | 30.495 | 11,349 |
| 26 Mar 2024 | 30.455 | 0.06 | 0.21% | 30.37 | 30.49 | 30.37 | 6,899 |
| 25 Mar 2024 | 30.39 | 0.09 | 0.30% | 30.23 | 30.395 | 30.23 | 13,673 |
| 22 Mar 2024 | 30.30 | -0.01 | -0.02% | 30.31 | 30.315 | 30.195 | 34,153 |
| 21 Mar 2024 | 30.305 | 0.27 | 0.92% | 30.285 | 30.31 | 30.19 | 12,024 |
| 20 Mar 2024 | 30.03 | 0.03 | 0.10% | 29.955 | 30.065 | 29.93 | 5,597 |
| 19 Mar 2024 | 30.00 | 0.11 | 0.38% | 29.93 | 30.00 | 29.915 | 9,638 |
| 18 Mar 2024 | 29.885 | -0.13 | -0.43% | 29.965 | 29.965 | 29.87 | 6,155 |
| 15 Mar 2024 | 30.015 | 0.08 | 0.27% | 29.96 | 30.085 | 29.79 | 63,067 |
| 14 Mar 2024 | 29.935 | -0.14 | -0.47% | 30.12 | 30.12 | 29.925 | 8,540 |
| 13 Mar 2024 | 30.075 | 0.16 | 0.55% | 30.05 | 30.075 | 30.04 | 4,357 |
| 12 Mar 2024 | 29.91 | 0.38 | 1.29% | 29.685 | 29.925 | 29.68 | 6,217 |
| 11 Mar 2024 | 29.53 | -0.25 | -0.82% | 29.615 | 29.67 | 29.53 | 5,966 |
