Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMSRI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 48.945 | 0.75 | 1.55% | 48.561 | 48.945 | 48.556 | 2,111 |
| 30 Abr 2024 | 48.199 | -0.15 | -0.31% | 48.282 | 48.389 | 48.07 | 2,240 |
| 29 Abr 2024 | 48.347 | 0.39 | 0.81% | 48.141 | 48.347 | 48.104 | 3,879 |
| 26 Abr 2024 | 47.96 | 0.97 | 2.06% | 47.499 | 47.96 | 47.499 | 4,580 |
| 25 Abr 2024 | 46.992 | 0.07 | 0.14% | 47.094 | 47.094 | 46.917 | 1,406 |
| 24 Abr 2024 | 46.926 | -0.46 | -0.97% | 47.602 | 47.647 | 46.926 | 10,854 |
| 23 Abr 2024 | 47.388 | 0.41 | 0.88% | 47.258 | 47.388 | 47.088 | 3,047 |
| 22 Abr 2024 | 46.973 | 0.65 | 1.41% | 46.783 | 46.973 | 46.754 | 4,171 |
| 19 Abr 2024 | 46.322 | -0.31 | -0.65% | 46.097 | 46.322 | 46.033 | 3,640 |
| 18 Abr 2024 | 46.627 | 0.30 | 0.65% | 46.888 | 46.888 | 46.55 | 2,544 |
| 17 Abr 2024 | 46.324 | -0.35 | -0.75% | 46.649 | 46.649 | 46.324 | 7,348 |
| 16 Abr 2024 | 46.674 | -0.91 | -1.92% | 46.789 | 46.789 | 46.553 | 7,252 |
| 15 Abr 2024 | 47.586 | 0.01 | 0.02% | 47.816 | 47.816 | 47.586 | 16,401 |
| 12 Abr 2024 | 47.578 | -0.73 | -1.51% | 48.254 | 48.254 | 47.578 | 3,260 |
| 11 Abr 2024 | 48.309 | 0.20 | 0.41% | 48.38 | 48.38 | 48.309 | 403 |
| 10 Abr 2024 | 48.112 | -0.03 | -0.06% | 48.465 | 48.48 | 47.918 | 640 |
| 09 Abr 2024 | 48.143 | 0.31 | 0.65% | 48.13 | 48.30 | 48.13 | 4,609 |
| 08 Abr 2024 | 47.83 | 0.37 | 0.78% | 47.719 | 47.872 | 47.706 | 8,566 |
| 05 Abr 2024 | 47.462 | -0.34 | -0.71% | 47.438 | 47.625 | 47.438 | 15,094 |
| 04 Abr 2024 | 47.799 | 0.24 | 0.51% | 47.524 | 47.799 | 47.524 | 25,266 |
| 03 Abr 2024 | 47.557 | -0.25 | -0.53% | 47.502 | 47.557 | 47.502 | 2,298 |
| 02 Abr 2024 | 47.81 | -0.13 | -0.28% | 48.213 | 48.262 | 47.81 | 4,796 |
| 28 Mar 2024 | 47.944 | 0.42 | 0.88% | 47.773 | 48.088 | 47.773 | 5,133 |
| 27 Mar 2024 | 47.525 | -0.38 | -0.78% | 47.603 | 47.669 | 47.523 | 5,173 |
| 26 Mar 2024 | 47.901 | 0.03 | 0.05% | 47.967 | 47.967 | 47.77 | 662 |
| 25 Mar 2024 | 47.876 | 0.15 | 0.31% | 47.779 | 47.876 | 47.715 | 2,483 |
| 22 Mar 2024 | 47.729 | -0.29 | -0.60% | 47.829 | 47.901 | 47.729 | 2,086 |
| 21 Mar 2024 | 48.018 | 0.48 | 1.02% | 48.015 | 48.059 | 48.015 | 5,778 |
| 20 Mar 2024 | 47.533 | -0.05 | -0.11% | 47.288 | 47.602 | 47.288 | 2,550 |
| 19 Mar 2024 | 47.585 | -0.28 | -0.58% | 47.541 | 47.585 | 47.309 | 1,063 |
| 18 Mar 2024 | 47.861 | -0.16 | -0.33% | 47.937 | 47.981 | 47.69 | 10,000 |
| 15 Mar 2024 | 48.018 | -0.35 | -0.72% | 47.935 | 48.05 | 47.92 | 9,633 |
| 14 Mar 2024 | 48.368 | 0.30 | 0.62% | 48.405 | 48.449 | 48.218 | 903 |
| 13 Mar 2024 | 48.071 | -0.27 | -0.56% | 48.238 | 48.249 | 48.071 | 3,715 |
| 12 Mar 2024 | 48.342 | 0.46 | 0.96% | 48.215 | 48.395 | 48.071 | 7,141 |
| 11 Mar 2024 | 47.883 | 0.38 | 0.80% | 47.69 | 47.883 | 47.623 | 259 |
| 08 Mar 2024 | 47.505 | 0.23 | 0.50% | 47.517 | 47.641 | 47.501 | 1,087 |
| 07 Mar 2024 | 47.271 | -0.37 | -0.77% | 47.15 | 47.468 | 47.143 | 3,106 |
| 06 Mar 2024 | 47.636 | 0.68 | 1.44% | 47.421 | 47.636 | 47.421 | 402 |
| 05 Mar 2024 | 46.959 | -0.42 | -0.88% | 47.216 | 47.216 | 46.959 | 1,603 |
| 04 Mar 2024 | 47.376 | -0.31 | -0.65% | 47.881 | 47.881 | 47.376 | 3,803 |
| 01 Mar 2024 | 47.684 | 0.61 | 1.29% | 47.75 | 47.75 | 47.637 | 13,671 |
| 29 Feb 2024 | 47.076 | -0.36 | -0.76% | 47.306 | 47.306 | 47.076 | 10,981 |
| 28 Feb 2024 | 47.435 | 0.00 | 0.00% | 47.435 | 47.435 | 47.435 | 0 |
| 27 Feb 2024 | 47.435 | 0.20 | 0.41% | 47.306 | 47.577 | 47.306 | 1,462 |
| 26 Feb 2024 | 47.239 | 0.01 | 0.01% | 47.166 | 47.291 | 47.149 | 2,333 |
| 23 Feb 2024 | 47.233 | -0.08 | -0.17% | 47.512 | 47.568 | 47.233 | 640 |
| 22 Feb 2024 | 47.313 | -0.07 | -0.14% | 47.444 | 47.554 | 47.313 | 2,827 |
| 21 Feb 2024 | 47.381 | 0.33 | 0.71% | 47.529 | 47.529 | 47.381 | 652 |
| 20 Feb 2024 | 47.047 | -0.17 | -0.36% | 47.319 | 47.357 | 47.047 | 3,472 |
| 19 Feb 2024 | 47.215 | -0.46 | -0.97% | 47.322 | 47.366 | 47.215 | 6,421 |
| 16 Feb 2024 | 47.677 | 0.81 | 1.73% | 47.493 | 47.677 | 47.323 | 1,964 |
| 15 Feb 2024 | 46.864 | 0.09 | 0.19% | 46.949 | 47.048 | 46.864 | 609 |
| 14 Feb 2024 | 46.777 | 0.20 | 0.44% | 46.657 | 46.941 | 46.657 | 575 |
| 13 Feb 2024 | 46.572 | -0.88 | -1.86% | 47.192 | 47.192 | 46.548 | 2,297 |
| 12 Feb 2024 | 47.454 | 0.82 | 1.75% | 46.752 | 47.454 | 46.752 | 2,092 |
| 09 Feb 2024 | 46.636 | 0.02 | 0.04% | 46.713 | 46.85 | 46.607 | 1,199 |
| 08 Feb 2024 | 46.619 | -0.41 | -0.88% | 46.873 | 46.884 | 46.619 | 4,193 |
| 07 Feb 2024 | 47.032 | 0.22 | 0.47% | 46.829 | 47.032 | 46.829 | 5,605 |
| 06 Feb 2024 | 46.814 | 0.81 | 1.76% | 46.736 | 46.883 | 46.658 | 9,519 |
| 05 Feb 2024 | 46.005 | 0.11 | 0.24% | 45.954 | 46.066 | 45.918 | 2,451 |
