Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMBH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.5209 | 0.01 | 0.08% | 8.5369 | 8.5369 | 8.5209 | 1,187 |
| 27 Jun 2024 | 8.5143 | -0.02 | -0.21% | 8.5143 | 8.5143 | 8.5143 | 0 |
| 26 Jun 2024 | 8.5325 | -0.03 | -0.35% | 8.5545 | 8.5545 | 8.5325 | 564 |
| 25 Jun 2024 | 8.5628 | 0.01 | 0.08% | 8.5628 | 8.5628 | 8.5628 | 0 |
| 24 Jun 2024 | 8.5559 | 0.03 | 0.41% | 8.5351 | 8.5559 | 8.5351 | 52 |
| 21 Jun 2024 | 8.521 | -0.04 | -0.42% | 8.5387 | 8.5387 | 8.521 | 5,940 |
| 20 Jun 2024 | 8.557 | -0.02 | -0.26% | 8.557 | 8.557 | 8.557 | 0 |
| 19 Jun 2024 | 8.5793 | 0.07 | 0.82% | 8.5547 | 8.5793 | 8.5446 | 1,373 |
| 18 Jun 2024 | 8.5099 | -0.01 | -0.09% | 8.5099 | 8.5099 | 8.5099 | 0 |
| 17 Jun 2024 | 8.5173 | -0.02 | -0.27% | 8.549 | 8.549 | 8.5173 | 1,197 |
| 14 Jun 2024 | 8.5407 | -0.02 | -0.22% | 8.5407 | 8.5407 | 8.5407 | 0 |
| 13 Jun 2024 | 8.5598 | 0.09 | 1.03% | 8.5598 | 8.5598 | 8.5598 | 0 |
| 12 Jun 2024 | 8.4723 | 0.00 | 0.01% | 8.4898 | 8.4898 | 8.4723 | 1,724 |
| 11 Jun 2024 | 8.4714 | 0.02 | 0.29% | 8.4714 | 8.4714 | 8.4714 | 0 |
| 10 Jun 2024 | 8.4473 | -0.06 | -0.76% | 8.4558 | 8.4558 | 8.4473 | 316 |
| 07 Jun 2024 | 8.5118 | -0.02 | -0.26% | 8.5401 | 8.5401 | 8.5118 | 311 |
| 06 Jun 2024 | 8.5339 | 0.02 | 0.27% | 8.5339 | 8.5339 | 8.5339 | 0 |
| 05 Jun 2024 | 8.5105 | 0.01 | 0.09% | 8.5105 | 8.5105 | 8.5105 | 0 |
| 04 Jun 2024 | 8.5026 | 0.03 | 0.34% | 8.5026 | 8.5026 | 8.5026 | 0 |
| 03 Jun 2024 | 8.4736 | 0.00 | 0.03% | 8.4736 | 8.4736 | 8.4736 | 0 |
| 31 May 2024 | 8.4712 | 0.04 | 0.49% | 8.4438 | 8.4712 | 8.4438 | 1,187 |
| 30 May 2024 | 8.4302 | 0.00 | -0.01% | 8.3951 | 8.4302 | 8.3951 | 1,187 |
| 29 May 2024 | 8.4314 | -0.04 | -0.52% | 8.4528 | 8.4528 | 8.4314 | 1,187 |
| 28 May 2024 | 8.4756 | -0.01 | -0.06% | 8.4756 | 8.4756 | 8.4756 | 0 |
| 27 May 2024 | 8.4807 | 0.01 | 0.10% | 8.4807 | 8.4807 | 8.4807 | 0 |
| 24 May 2024 | 8.4722 | 0.00 | 0.02% | 8.4524 | 8.4722 | 8.4524 | 221 |
| 23 May 2024 | 8.4707 | -0.05 | -0.60% | 8.4746 | 8.4746 | 8.4707 | 1,687 |
| 22 May 2024 | 8.5217 | 0.00 | 0.04% | 8.5217 | 8.5217 | 8.5217 | 0 |
| 21 May 2024 | 8.5185 | 0.00 | -0.05% | 8.5185 | 8.5185 | 8.5185 | 0 |
| 20 May 2024 | 8.5227 | -0.01 | -0.09% | 8.5227 | 8.5227 | 8.5227 | 0 |
| 17 May 2024 | 8.5301 | -0.03 | -0.34% | 8.5613 | 8.5613 | 8.5301 | 1,197 |
| 16 May 2024 | 8.5596 | 0.05 | 0.59% | 8.5502 | 8.5596 | 8.5502 | 1,198 |
| 15 May 2024 | 8.5094 | 0.06 | 0.73% | 8.4746 | 8.5094 | 8.4746 | 5,010 |
| 14 May 2024 | 8.4481 | -0.01 | -0.09% | 8.4725 | 8.4725 | 8.4481 | 12,801 |
| 13 May 2024 | 8.4553 | -0.02 | -0.19% | 8.4553 | 8.4553 | 8.4553 | 0 |
| 10 May 2024 | 8.4716 | 0.03 | 0.40% | 8.4716 | 8.4716 | 8.4716 | 0 |
| 09 May 2024 | 8.4379 | 0.02 | 0.24% | 8.4379 | 8.4379 | 8.4379 | 0 |
| 08 May 2024 | 8.4178 | -0.07 | -0.78% | 8.4566 | 8.4566 | 8.4178 | 100 |
| 07 May 2024 | 8.4837 | 0.05 | 0.60% | 8.445 | 8.4837 | 8.445 | 1,737 |
| 06 May 2024 | 8.433 | 0.00 | -0.01% | 8.433 | 8.433 | 8.433 | 0 |
| 03 May 2024 | 8.4336 | 0.10 | 1.25% | 8.3676 | 8.4336 | 8.3676 | 1,207 |
| 02 May 2024 | 8.3296 | 0.04 | 0.43% | 8.2939 | 8.3296 | 8.2939 | 598 |
| 30 Abr 2024 | 8.2941 | -0.04 | -0.42% | 8.3521 | 8.3521 | 8.2819 | 6,570 |
| 29 Abr 2024 | 8.3294 | 0.04 | 0.42% | 8.3294 | 8.3294 | 8.3294 | 0 |
| 26 Abr 2024 | 8.2942 | 0.01 | 0.15% | 8.2852 | 8.2942 | 8.2852 | 1,207 |
| 25 Abr 2024 | 8.2818 | -0.08 | -0.94% | 8.3049 | 8.3252 | 8.2818 | 6 |
| 24 Abr 2024 | 8.36 | 0.02 | 0.27% | 8.36 | 8.36 | 8.36 | 0 |
| 23 Abr 2024 | 8.3379 | 0.01 | 0.10% | 8.3407 | 8.3561 | 8.3379 | 5,836 |
| 22 Abr 2024 | 8.3293 | 0.01 | 0.11% | 8.3096 | 8.3293 | 8.3096 | 1,687 |
| 19 Abr 2024 | 8.3199 | -0.04 | -0.50% | 8.3183 | 8.3199 | 8.3183 | 1,207 |
| 18 Abr 2024 | 8.3621 | 0.10 | 1.17% | 8.3621 | 8.3621 | 8.3621 | 0 |
| 17 Abr 2024 | 8.2651 | -0.01 | -0.17% | 8.2444 | 8.2651 | 8.2444 | 1,197 |
| 16 Abr 2024 | 8.2795 | 0.00 | -0.06% | 8.2982 | 8.2982 | 8.2795 | 1,197 |
| 15 Abr 2024 | 8.2841 | -0.12 | -1.48% | 8.3568 | 8.3568 | 8.2841 | 9,737 |
| 12 Abr 2024 | 8.4087 | 0.04 | 0.50% | 8.3863 | 8.4087 | 8.3863 | 1,197 |
| 11 Abr 2024 | 8.3669 | -0.08 | -0.94% | 8.4119 | 8.4119 | 8.3669 | 337 |
| 10 Abr 2024 | 8.4466 | -0.04 | -0.53% | 8.5404 | 8.5404 | 8.4466 | 892 |
| 09 Abr 2024 | 8.4914 | 0.01 | 0.14% | 8.4887 | 8.4914 | 8.4887 | 2,412 |
| 08 Abr 2024 | 8.4794 | -0.01 | -0.16% | 8.4793 | 8.4794 | 8.46 | 1,696 |
| 05 Abr 2024 | 8.4931 | 0.03 | 0.38% | 8.5025 | 8.5025 | 8.4931 | 1,187 |
| 04 Abr 2024 | 8.4607 | 0.02 | 0.26% | 8.4816 | 8.4816 | 8.4607 | 1,187 |
| 03 Abr 2024 | 8.4386 | -0.04 | -0.53% | 8.4386 | 8.4386 | 8.4386 | 0 |
| 02 Abr 2024 | 8.4832 | -0.05 | -0.57% | 8.4832 | 8.4832 | 8.4832 | 59 |
