Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 23.60 | 3.10 | 15.12% | 20.75 | 23.60 | 20.75 | 702,081 |
| 29 Abr 2024 | 20.50 | 0.50 | 2.50% | 20.50 | 20.75 | 20.50 | 261,917 |
| 26 Abr 2024 | 20.00 | 0.50 | 2.56% | 19.50 | 20.50 | 19.20 | 587,534 |
| 25 Abr 2024 | 19.50 | -1.75 | -8.24% | 20.75 | 21.25 | 18.75 | 842,385 |
| 24 Abr 2024 | 21.25 | 2.50 | 13.33% | 18.75 | 21.25 | 18.65 | 578,963 |
| 23 Abr 2024 | 18.75 | -0.75 | -3.85% | 19.50 | 19.50 | 18.75 | 567,112 |
| 22 Abr 2024 | 19.50 | 0.40 | 2.09% | 19.50 | 19.50 | 19.50 | 252,862 |
| 19 Abr 2024 | 19.10 | -1.40 | -6.83% | 19.50 | 19.50 | 19.10 | 218,271 |
| 18 Abr 2024 | 20.50 | -0.75 | -3.53% | 21.25 | 21.50 | 19.50 | 694,462 |
| 17 Abr 2024 | 21.25 | 2.25 | 11.84% | 19.25 | 21.75 | 19.25 | 1,865,052 |
| 16 Abr 2024 | 19.00 | 2.25 | 13.43% | 16.75 | 19.25 | 16.55 | 905,045 |
| 15 Abr 2024 | 16.75 | -0.25 | -1.47% | 17.00 | 17.25 | 16.75 | 342,100 |
| 12 Abr 2024 | 17.00 | -0.75 | -4.23% | 17.75 | 18.75 | 16.75 | 762,282 |
| 11 Abr 2024 | 17.75 | 3.75 | 26.79% | 14.00 | 18.75 | 14.00 | 4,076,246 |
| 10 Abr 2024 | 14.00 | 0.25 | 1.82% | 13.75 | 14.00 | 13.75 | 383,573 |
| 09 Abr 2024 | 13.75 | -0.15 | -1.08% | 13.75 | 13.90 | 13.75 | 324,096 |
| 08 Abr 2024 | 13.90 | -0.10 | -0.71% | 13.75 | 14.00 | 13.70 | 528,645 |
| 05 Abr 2024 | 14.00 | 0.20 | 1.45% | 13.75 | 14.00 | 13.75 | 647,059 |
| 04 Abr 2024 | 13.80 | 0.55 | 4.15% | 13.00 | 14.00 | 13.00 | 1,138,853 |
| 03 Abr 2024 | 13.25 | -0.50 | -3.64% | 13.50 | 13.50 | 13.00 | 590,144 |
| 02 Abr 2024 | 13.75 | 0.55 | 4.17% | 13.25 | 13.75 | 13.25 | 1,312,771 |
| 28 Mar 2024 | 13.20 | 0.45 | 3.53% | 12.75 | 13.25 | 12.75 | 1,186,170 |
| 27 Mar 2024 | 12.75 | -0.50 | -3.77% | 13.50 | 13.50 | 12.75 | 383,984 |
| 26 Mar 2024 | 13.25 | 0.25 | 1.92% | 13.00 | 13.25 | 13.00 | 94,168 |
| 25 Mar 2024 | 13.00 | 0.50 | 4.00% | 12.50 | 13.00 | 11.75 | 296,683 |
| 22 Mar 2024 | 12.50 | -0.75 | -5.66% | 13.25 | 13.50 | 12.25 | 366,901 |
| 21 Mar 2024 | 13.25 | -0.25 | -1.85% | 13.25 | 13.25 | 13.25 | 82,682 |
| 20 Mar 2024 | 13.50 | -0.75 | -5.26% | 14.25 | 14.25 | 13.25 | 257,853 |
| 19 Mar 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 62,078 |
| 18 Mar 2024 | 14.25 | 0.25 | 1.79% | 14.00 | 14.25 | 14.00 | 266,017 |
| 15 Mar 2024 | 14.00 | 0.50 | 3.70% | 13.75 | 14.25 | 13.75 | 205,880 |
| 14 Mar 2024 | 13.50 | -0.25 | -1.82% | 13.75 | 13.75 | 13.50 | 269,091 |
| 13 Mar 2024 | 13.75 | -0.35 | -2.48% | 14.25 | 14.25 | 13.75 | 190,693 |
| 12 Mar 2024 | 14.10 | -1.55 | -9.90% | 14.50 | 14.50 | 14.10 | 32,315 |
| 11 Mar 2024 | 15.65 | 1.15 | 7.93% | 14.50 | 15.65 | 14.25 | 33,594 |
| 08 Mar 2024 | 14.50 | 0.25 | 1.75% | 14.25 | 14.50 | 14.25 | 273,743 |
| 07 Mar 2024 | 14.25 | -0.25 | -1.72% | 14.75 | 14.75 | 14.25 | 450,115 |
| 06 Mar 2024 | 14.50 | -0.50 | -3.33% | 14.75 | 15.25 | 14.50 | 59,711 |
| 05 Mar 2024 | 15.00 | -0.50 | -3.23% | 15.00 | 15.25 | 14.50 | 246,005 |
| 04 Mar 2024 | 15.50 | 0.25 | 1.64% | 15.25 | 15.50 | 14.75 | 186,907 |
| 01 Mar 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.50 | 15.25 | 577,758 |
| 29 Feb 2024 | 15.25 | 0.25 | 1.67% | 15.00 | 15.50 | 15.00 | 104,245 |
| 28 Feb 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.50 | 15.00 | 64,212 |
| 27 Feb 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.50 | 15.00 | 19,808 |
| 26 Feb 2024 | 15.00 | -0.25 | -1.64% | 15.25 | 15.50 | 15.00 | 123,552 |
| 23 Feb 2024 | 15.25 | -0.25 | -1.61% | 15.50 | 15.75 | 15.25 | 101,817 |
| 22 Feb 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 244,415 |
| 21 Feb 2024 | 15.50 | -0.25 | -1.59% | 15.75 | 15.75 | 15.50 | 282,460 |
| 20 Feb 2024 | 15.75 | -0.75 | -4.55% | 16.00 | 16.00 | 15.75 | 73,532 |
| 19 Feb 2024 | 16.50 | 1.00 | 6.45% | 15.75 | 16.50 | 15.75 | 123,181 |
| 16 Feb 2024 | 15.50 | 0.50 | 3.33% | 15.00 | 15.50 | 15.00 | 126,471 |
| 15 Feb 2024 | 15.00 | 0.25 | 1.69% | 14.75 | 15.00 | 14.75 | 78,880 |
| 14 Feb 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 221,175 |
| 13 Feb 2024 | 14.75 | 0.25 | 1.72% | 14.75 | 15.25 | 14.75 | 418,557 |
| 12 Feb 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 32,625 |
| 09 Feb 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 44,189 |
| 08 Feb 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 61,371 |
| 07 Feb 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 139,683 |
| 06 Feb 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 172,085 |
| 05 Feb 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 41,235 |
| 02 Feb 2024 | 14.50 | -0.50 | -3.33% | 15.00 | 15.40 | 14.50 | 67,353 |
| 01 Feb 2024 | 15.00 | -0.25 | -1.64% | 15.00 | 15.00 | 15.00 | 165,009 |
