Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMDL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 42.985 | 0.18 | 0.42% | 42.985 | 42.985 | 42.985 | 186 |
| 13 Jun 2024 | 42.805 | 0.12 | 0.27% | 42.65 | 42.855 | 42.635 | 372 |
| 12 Jun 2024 | 42.69 | -0.11 | -0.25% | 42.69 | 42.69 | 42.69 | 2,795 |
| 11 Jun 2024 | 42.795 | -0.01 | -0.01% | 42.85 | 42.975 | 42.76 | 571 |
| 10 Jun 2024 | 42.80 | -0.14 | -0.33% | 42.95 | 43.31 | 42.745 | 343 |
| 07 Jun 2024 | 42.94 | -0.30 | -0.68% | 43.08 | 43.14 | 42.94 | 205 |
| 06 Jun 2024 | 43.235 | 0.20 | 0.48% | 43.235 | 43.235 | 43.235 | 24 |
| 05 Jun 2024 | 43.03 | -0.04 | -0.09% | 43.03 | 43.03 | 43.03 | 86 |
| 04 Jun 2024 | 43.07 | 0.01 | 0.02% | 43.07 | 43.07 | 43.07 | 292 |
| 03 Jun 2024 | 43.06 | -0.23 | -0.52% | 43.12 | 43.21 | 43.06 | 431 |
| 31 May 2024 | 43.285 | -0.07 | -0.15% | 43.285 | 43.285 | 43.285 | 150 |
| 30 May 2024 | 43.35 | -0.08 | -0.17% | 43.45 | 43.49 | 43.325 | 1,713 |
| 29 May 2024 | 43.425 | -0.11 | -0.24% | 43.425 | 43.425 | 43.425 | 165 |
| 28 May 2024 | 43.53 | -0.15 | -0.33% | 43.53 | 43.53 | 43.53 | 164 |
| 24 May 2024 | 43.675 | -0.09 | -0.21% | 43.675 | 43.675 | 43.675 | 6 |
| 23 May 2024 | 43.765 | -0.08 | -0.17% | 43.765 | 43.765 | 43.765 | 50 |
| 22 May 2024 | 43.84 | -0.23 | -0.51% | 43.84 | 43.84 | 43.84 | 55 |
| 21 May 2024 | 44.065 | -0.10 | -0.23% | 44.14 | 44.18 | 43.995 | 148 |
| 20 May 2024 | 44.165 | -0.02 | -0.05% | 44.165 | 44.165 | 44.165 | 19 |
| 17 May 2024 | 44.185 | -0.12 | -0.27% | 44.185 | 44.185 | 44.185 | 2,508 |
| 16 May 2024 | 44.305 | 0.09 | 0.21% | 44.23 | 44.305 | 44.23 | 313 |
| 15 May 2024 | 44.21 | 0.13 | 0.28% | 44.13 | 44.24 | 44.13 | 373 |
| 14 May 2024 | 44.085 | -0.15 | -0.33% | 44.20 | 45.01 | 44.015 | 2,335 |
| 13 May 2024 | 44.23 | -0.04 | -0.08% | 44.21 | 44.26 | 44.025 | 120 |
| 10 May 2024 | 44.265 | -0.04 | -0.09% | 44.265 | 44.265 | 44.265 | 181 |
| 09 May 2024 | 44.305 | -0.03 | -0.07% | 44.24 | 45.18 | 44.175 | 20,591 |
| 08 May 2024 | 44.335 | 0.00 | 0.00% | 44.54 | 44.54 | 44.25 | 1,703 |
| 07 May 2024 | 44.335 | 0.23 | 0.51% | 44.10 | 44.37 | 44.045 | 528 |
| 03 May 2024 | 44.11 | 0.23 | 0.54% | 43.90 | 44.975 | 43.77 | 2,096 |
| 02 May 2024 | 43.875 | 0.27 | 0.63% | 43.68 | 43.885 | 43.62 | 25,269 |
| 01 May 2024 | 43.60 | 0.19 | 0.44% | 43.60 | 43.60 | 43.60 | 308 |
| 30 Abr 2024 | 43.41 | -0.07 | -0.16% | 43.52 | 43.575 | 43.36 | 94 |
| 29 Abr 2024 | 43.48 | -0.14 | -0.31% | 43.50 | 43.575 | 43.43 | 1,352 |
| 26 Abr 2024 | 43.615 | 0.20 | 0.46% | 43.36 | 43.625 | 43.275 | 1,102 |
| 25 Abr 2024 | 43.415 | -0.23 | -0.53% | 43.47 | 43.665 | 43.395 | 584 |
| 24 Abr 2024 | 43.645 | -0.21 | -0.47% | 43.92 | 43.92 | 43.625 | 2,158 |
| 23 Abr 2024 | 43.85 | -0.05 | -0.11% | 43.85 | 43.85 | 43.85 | 348 |
| 22 Abr 2024 | 43.90 | 0.21 | 0.49% | 43.99 | 44.07 | 43.90 | 232 |
| 19 Abr 2024 | 43.685 | 0.20 | 0.46% | 43.685 | 43.685 | 43.685 | 769 |
| 18 Abr 2024 | 43.485 | -0.02 | -0.05% | 43.485 | 43.485 | 43.485 | 101 |
| 17 Abr 2024 | 43.505 | 0.05 | 0.12% | 43.505 | 43.505 | 43.505 | 620 |
| 16 Abr 2024 | 43.455 | -0.38 | -0.87% | 43.38 | 43.465 | 43.38 | 673 |
| 15 Abr 2024 | 43.835 | -0.26 | -0.59% | 43.835 | 43.835 | 43.835 | 120 |
| 12 Abr 2024 | 44.095 | 0.00 | 0.00% | 44.095 | 44.095 | 44.095 | 203 |
| 11 Abr 2024 | 44.095 | -0.14 | -0.32% | 44.095 | 44.095 | 44.095 | 1,396 |
| 10 Abr 2024 | 44.235 | -0.01 | -0.02% | 44.30 | 44.30 | 44.195 | 906 |
| 09 Abr 2024 | 44.245 | 0.06 | 0.15% | 44.245 | 44.245 | 44.245 | 232 |
| 08 Abr 2024 | 44.18 | -0.13 | -0.29% | 44.27 | 44.27 | 44.15 | 1,223 |
| 05 Abr 2024 | 44.31 | 0.09 | 0.20% | 44.25 | 45.115 | 42.23 | 757 |
| 04 Abr 2024 | 44.22 | 0.02 | 0.03% | 44.03 | 44.31 | 44.03 | 1,148 |
| 03 Abr 2024 | 44.205 | -0.18 | -0.41% | 44.14 | 44.21 | 44.14 | 385 |
| 02 Abr 2024 | 44.385 | 0.14 | 0.32% | 44.385 | 44.385 | 44.385 | 727 |
| 28 Mar 2024 | 44.245 | -0.12 | -0.27% | 44.245 | 44.245 | 44.245 | 295 |
| 27 Mar 2024 | 44.365 | 0.13 | 0.28% | 44.365 | 44.365 | 44.365 | 125 |
| 26 Mar 2024 | 44.24 | -0.07 | -0.15% | 44.25 | 44.40 | 44.20 | 251 |
| 25 Mar 2024 | 44.305 | -0.18 | -0.40% | 44.305 | 44.305 | 44.305 | 426 |
| 22 Mar 2024 | 44.485 | 0.15 | 0.34% | 44.485 | 44.485 | 44.485 | 812 |
| 21 Mar 2024 | 44.335 | 0.34 | 0.76% | 44.41 | 44.41 | 44.33 | 402 |
| 20 Mar 2024 | 44.00 | 0.08 | 0.18% | 44.00 | 44.00 | 44.00 | 239 |
| 19 Mar 2024 | 43.92 | -0.13 | -0.28% | 44.01 | 44.08 | 43.91 | 149 |
