Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMCA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 5.99 | 0.01 | 0.13% | 5.969 | 5.99 | 5.969 | 142,568 |
| 24 Jun 2024 | 5.982 | 0.01 | 0.20% | 5.975 | 5.982 | 5.9575 | 3,150,471 |
| 21 Jun 2024 | 5.97 | 0.00 | -0.03% | 5.98 | 5.981 | 5.959 | 128,873 |
| 20 Jun 2024 | 5.972 | -0.01 | -0.18% | 5.977 | 5.992 | 5.966 | 245,061 |
| 19 Jun 2024 | 5.983 | 0.01 | 0.10% | 5.941 | 5.984 | 5.941 | 50,394 |
| 18 Jun 2024 | 5.977 | 0.02 | 0.29% | 5.957 | 5.977 | 5.9415 | 348,029 |
| 17 Jun 2024 | 5.96 | -0.01 | -0.22% | 5.973 | 5.973 | 5.948 | 107,935 |
| 14 Jun 2024 | 5.973 | 0.00 | -0.05% | 6.011 | 6.011 | 5.953 | 167,806 |
| 13 Jun 2024 | 5.976 | -0.01 | -0.10% | 5.927 | 5.986 | 5.927 | 213,444 |
| 12 Jun 2024 | 5.982 | 0.04 | 0.74% | 5.941 | 5.987 | 5.8675 | 390,451 |
| 11 Jun 2024 | 5.938 | 0.01 | 0.14% | 5.935 | 5.947 | 5.9335 | 636,784 |
| 10 Jun 2024 | 5.9295 | -0.01 | -0.24% | 5.904 | 5.942 | 5.904 | 95,515 |
| 07 Jun 2024 | 5.944 | -0.02 | -0.34% | 5.964 | 5.964 | 5.868 | 274,145 |
| 06 Jun 2024 | 5.964 | 0.00 | 0.07% | 5.94 | 5.968 | 5.94 | 292,923 |
| 05 Jun 2024 | 5.96 | 0.01 | 0.12% | 5.951 | 5.962 | 5.9365 | 584,768 |
| 04 Jun 2024 | 5.953 | 0.00 | 0.05% | 5.954 | 5.9565 | 5.9315 | 183,997 |
| 03 Jun 2024 | 5.95 | 0.03 | 0.44% | 5.968 | 5.968 | 5.9305 | 772,205 |
| 31 May 2024 | 5.924 | 0.01 | 0.24% | 5.905 | 5.9285 | 5.905 | 80,458 |
| 30 May 2024 | 5.91 | 0.00 | 0.08% | 5.923 | 5.923 | 5.8865 | 152,251 |
| 29 May 2024 | 5.905 | -0.02 | -0.34% | 5.905 | 5.908 | 5.8885 | 175,323 |
| 28 May 2024 | 5.925 | 0.00 | 0.07% | 5.914 | 5.95 | 5.9105 | 189,177 |
| 24 May 2024 | 5.921 | 0.01 | 0.17% | 5.876 | 5.924 | 5.876 | 368,786 |
| 23 May 2024 | 5.911 | -0.02 | -0.25% | 5.928 | 5.932 | 5.9045 | 244,613 |
| 22 May 2024 | 5.926 | 0.01 | 0.12% | 5.968 | 5.968 | 5.911 | 311,878 |
| 21 May 2024 | 5.919 | 0.00 | 0.03% | 5.956 | 5.956 | 5.9145 | 846,256 |
| 20 May 2024 | 5.917 | 0.00 | -0.03% | 5.913 | 5.927 | 5.913 | 129,055 |
| 17 May 2024 | 5.919 | -0.01 | -0.22% | 5.96 | 5.96 | 5.9085 | 849,652 |
| 16 May 2024 | 5.932 | 0.00 | 0.05% | 5.973 | 5.973 | 5.916 | 991,312 |
| 15 May 2024 | 5.929 | 0.03 | 0.56% | 5.889 | 5.929 | 5.859 | 397,377 |
| 14 May 2024 | 5.896 | 0.00 | 0.03% | 5.907 | 5.907 | 5.8695 | 400,790 |
| 13 May 2024 | 5.894 | 0.01 | 0.20% | 5.897 | 5.901 | 5.8805 | 420,761 |
| 10 May 2024 | 5.882 | -0.01 | -0.19% | 5.893 | 5.9105 | 5.8745 | 178,209 |
| 09 May 2024 | 5.893 | 0.01 | 0.10% | 5.887 | 5.893 | 5.8695 | 42,717 |
| 08 May 2024 | 5.887 | -0.01 | -0.12% | 5.88 | 5.888 | 5.8715 | 118,879 |
| 07 May 2024 | 5.894 | 0.02 | 0.37% | 5.89 | 5.918 | 5.8765 | 313,779 |
| 03 May 2024 | 5.872 | 0.03 | 0.46% | 5.827 | 5.8995 | 5.827 | 195,434 |
| 02 May 2024 | 5.845 | 0.03 | 0.57% | 5.812 | 5.853 | 5.812 | 34,904 |
| 01 May 2024 | 5.812 | -0.01 | -0.22% | 5.811 | 5.831 | 5.80 | 41,983 |
| 30 Abr 2024 | 5.825 | -0.01 | -0.17% | 5.838 | 5.842 | 5.8135 | 377,364 |
| 29 Abr 2024 | 5.835 | 0.00 | 0.07% | 5.865 | 5.865 | 5.8265 | 2,071,438 |
| 26 Abr 2024 | 5.831 | 0.02 | 0.38% | 5.834 | 5.842 | 5.815 | 2,105,620 |
| 25 Abr 2024 | 5.809 | -0.01 | -0.09% | 5.834 | 5.8415 | 5.799 | 50,751 |
| 24 Abr 2024 | 5.814 | -0.04 | -0.62% | 5.842 | 5.843 | 5.8135 | 181,467 |
| 23 Abr 2024 | 5.85 | 0.03 | 0.52% | 5.82 | 5.8525 | 5.811 | 302,800 |
| 22 Abr 2024 | 5.82 | 0.01 | 0.14% | 5.814 | 5.8235 | 5.8125 | 161,386 |
| 19 Abr 2024 | 5.812 | -0.01 | -0.14% | 5.851 | 5.851 | 5.8085 | 327,403 |
| 18 Abr 2024 | 5.82 | 0.00 | 0.02% | 5.83 | 5.8465 | 5.8135 | 571,673 |
| 17 Abr 2024 | 5.819 | 0.01 | 0.22% | 5.807 | 5.827 | 5.7905 | 140,400 |
| 16 Abr 2024 | 5.806 | -0.03 | -0.53% | 5.837 | 5.837 | 5.79 | 770,370 |
| 15 Abr 2024 | 5.837 | -0.01 | -0.10% | 5.833 | 5.8475 | 5.8125 | 2,322,950 |
| 12 Abr 2024 | 5.843 | 0.01 | 0.10% | 5.828 | 5.853 | 5.828 | 152,400 |
| 11 Abr 2024 | 5.837 | -0.02 | -0.41% | 5.841 | 5.861 | 5.7995 | 63,863 |
| 10 Abr 2024 | 5.861 | -0.03 | -0.53% | 5.887 | 5.904 | 5.8325 | 231,887 |
| 09 Abr 2024 | 5.892 | 0.01 | 0.14% | 5.881 | 5.898 | 5.875 | 250,183 |
| 08 Abr 2024 | 5.884 | 0.00 | 0.07% | 5.86 | 5.884 | 5.86 | 755,873 |
| 05 Abr 2024 | 5.88 | -0.01 | -0.24% | 5.878 | 5.8875 | 5.829 | 581,821 |
| 04 Abr 2024 | 5.894 | 0.02 | 0.32% | 5.882 | 5.896 | 5.8745 | 90,340 |
| 03 Abr 2024 | 5.875 | 0.00 | 0.09% | 5.881 | 5.881 | 5.86 | 405,529 |
| 02 Abr 2024 | 5.87 | -0.04 | -0.61% | 5.929 | 5.929 | 5.858 | 409,867 |
| 28 Mar 2024 | 5.906 | 0.01 | 0.17% | 5.91 | 5.91 | 5.891 | 99,530 |
