Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 53.00 | -2.00 | -3.64% | 56.00 | 56.00 | 53.00 | 113,836 |
| 22 May 2024 | 55.00 | 0.00 | 0.00% | 56.00 | 56.00 | 55.00 | 71,411 |
| 21 May 2024 | 55.00 | -1.00 | -1.79% | 57.50 | 57.50 | 55.00 | 51,969 |
| 20 May 2024 | 56.00 | -1.50 | -2.61% | 57.50 | 57.50 | 56.00 | 2,270 |
| 17 May 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 56.75 | 853 |
| 16 May 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 56.75 | 1,488 |
| 15 May 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 56.75 | 4,197 |
| 14 May 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 56.75 | 4,064 |
| 13 May 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.25 | 0.00 |
| 10 May 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.25 | 6,146 |
| 09 May 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.25 | 0.00 |
| 08 May 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 5,886 |
| 07 May 2024 | 57.50 | -1.00 | -1.71% | 58.50 | 58.50 | 57.50 | 121,487 |
| 03 May 2024 | 58.50 | 0.25 | 0.43% | 58.25 | 58.50 | 57.50 | 193,706 |
| 02 May 2024 | 58.25 | 0.00 | 0.00% | 58.25 | 58.25 | 58.25 | 5,500 |
| 01 May 2024 | 58.25 | 0.75 | 1.30% | 57.50 | 58.25 | 57.50 | 49,351 |
| 30 Abr 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 13,752 |
| 29 Abr 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 27,201 |
| 26 Abr 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 7,028 |
| 25 Abr 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 4,930 |
| 24 Abr 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 8,007 |
| 23 Abr 2024 | 57.50 | -0.50 | -0.86% | 57.50 | 57.50 | 57.50 | 270 |
| 22 Abr 2024 | 58.00 | 0.50 | 0.87% | 57.50 | 58.00 | 57.50 | 3,931 |
| 19 Abr 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.00 | 57.50 | 14,378 |
| 18 Abr 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 60,048 |
| 17 Abr 2024 | 57.50 | -1.50 | -2.54% | 58.50 | 58.50 | 57.50 | 140,648 |
| 16 Abr 2024 | 59.00 | 2.50 | 4.42% | 58.50 | 59.00 | 58.50 | 150,228 |
| 15 Abr 2024 | 56.50 | 0.50 | 0.89% | 56.00 | 56.50 | 56.00 | 55,395 |
| 12 Abr 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 4,935 |
| 11 Abr 2024 | 56.00 | -0.50 | -0.88% | 56.50 | 56.50 | 56.00 | 106,765 |
| 10 Abr 2024 | 56.50 | 2.50 | 4.63% | 56.50 | 56.50 | 56.50 | 9,884 |
| 09 Abr 2024 | 54.00 | -2.50 | -4.42% | 56.50 | 56.50 | 54.00 | 20,111 |
| 08 Abr 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 9,394 |
| 05 Abr 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 2 |
| 04 Abr 2024 | 56.50 | 0.50 | 0.89% | 56.00 | 56.50 | 56.00 | 6,033 |
| 03 Abr 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 68,461 |
| 02 Abr 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 20,568 |
| 28 Mar 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 2,286 |
| 27 Mar 2024 | 56.00 | -0.50 | -0.88% | 56.50 | 56.50 | 56.00 | 8,307 |
| 26 Mar 2024 | 56.50 | -0.50 | -0.88% | 57.00 | 57.00 | 56.50 | 9,100 |
| 25 Mar 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 252 |
| 22 Mar 2024 | 57.00 | 0.00 | 0.00% | 56.50 | 57.00 | 56.50 | 6,315 |
| 21 Mar 2024 | 57.00 | 0.00 | 0.00% | 57.00 | 57.00 | 57.00 | 50,226 |
| 20 Mar 2024 | 57.00 | -0.50 | -0.87% | 57.50 | 57.50 | 57.00 | 46,486 |
| 19 Mar 2024 | 57.50 | -1.50 | -2.54% | 59.00 | 59.00 | 57.50 | 17,973 |
| 18 Mar 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 6,080 |
| 15 Mar 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 7,822 |
| 14 Mar 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 56.50 | 4,284 |
| 13 Mar 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 3 |
| 12 Mar 2024 | 59.00 | 1.00 | 1.72% | 58.00 | 59.00 | 58.00 | 3,967 |
| 11 Mar 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 15,414 |
| 08 Mar 2024 | 58.00 | 0.00 | 0.00% | 58.00 | 58.00 | 58.00 | 21,995 |
| 07 Mar 2024 | 58.00 | -1.00 | -1.69% | 59.00 | 59.00 | 58.00 | 24,992 |
| 06 Mar 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 58.00 | 1,089 |
| 05 Mar 2024 | 59.00 | -2.00 | -3.28% | 61.00 | 61.00 | 59.00 | 68,331 |
| 04 Mar 2024 | 61.00 | -1.50 | -2.40% | 62.50 | 63.00 | 61.00 | 37,969 |
| 01 Mar 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 12,903 |
| 29 Feb 2024 | 62.50 | 1.50 | 2.46% | 62.50 | 62.50 | 62.50 | 158 |
| 28 Feb 2024 | 61.00 | -1.50 | -2.40% | 62.50 | 62.50 | 59.25 | 2,405 |
| 27 Feb 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.00 | 2,329 |
| 26 Feb 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 11,207 |
