Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMHD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 24.045 | 0.31 | 1.32% | 24.155 | 24.2625 | 23.42 | 449 |
| 02 May 2024 | 23.7325 | 0.37 | 1.59% | 23.45 | 23.7575 | 23.2125 | 1,944 |
| 01 May 2024 | 23.36 | -0.08 | -0.32% | 24.08 | 24.08 | 22.97 | 202 |
| 30 Abr 2024 | 23.435 | -0.14 | -0.60% | 23.66 | 23.66 | 23.0025 | 44 |
| 29 Abr 2024 | 23.5775 | 0.34 | 1.46% | 23.59 | 23.6425 | 23.4375 | 214 |
| 26 Abr 2024 | 23.2375 | 0.09 | 0.39% | 23.21 | 23.5675 | 22.9275 | 1,409 |
| 25 Abr 2024 | 23.1475 | 0.05 | 0.24% | 23.1475 | 23.1475 | 23.1475 | 3 |
| 24 Abr 2024 | 23.0925 | -0.03 | -0.13% | 23.07 | 23.1125 | 23.0475 | 509 |
| 23 Abr 2024 | 23.1225 | -0.02 | -0.09% | 23.105 | 23.465 | 22.8375 | 3,625 |
| 22 Abr 2024 | 23.1425 | -0.08 | -0.33% | 23.095 | 23.4575 | 22.84 | 1,169 |
| 19 Abr 2024 | 23.22 | 0.04 | 0.19% | 22.995 | 23.4825 | 22.9325 | 192 |
| 18 Abr 2024 | 23.175 | 0.05 | 0.23% | 23.40 | 23.57 | 22.9225 | 1,091 |
| 17 Abr 2024 | 23.1225 | 0.07 | 0.29% | 23.13 | 23.5675 | 22.955 | 1,092 |
| 16 Abr 2024 | 23.055 | -0.36 | -1.54% | 23.20 | 23.395 | 22.79 | 100 |
| 15 Abr 2024 | 23.415 | 0.05 | 0.20% | 23.53 | 23.59 | 23.3425 | 4,267 |
| 12 Abr 2024 | 23.3675 | -0.23 | -0.97% | 23.51 | 23.58 | 23.325 | 105 |
| 11 Abr 2024 | 23.5975 | -0.01 | -0.03% | 23.5975 | 23.5975 | 23.5975 | 193 |
| 10 Abr 2024 | 23.605 | -0.13 | -0.54% | 23.695 | 23.71 | 23.57 | 409 |
| 09 Abr 2024 | 23.7325 | 0.09 | 0.39% | 23.72 | 23.8325 | 23.57 | 453 |
| 08 Abr 2024 | 23.64 | 0.21 | 0.89% | 23.55 | 23.6575 | 23.45 | 738 |
| 05 Abr 2024 | 23.4325 | -0.27 | -1.12% | 23.4325 | 23.4325 | 23.4325 | 18 |
| 04 Abr 2024 | 23.6975 | 0.31 | 1.31% | 23.6975 | 23.6975 | 23.6975 | 0 |
| 03 Abr 2024 | 23.39 | -0.01 | -0.03% | 23.34 | 23.5525 | 23.29 | 4,558 |
| 02 Abr 2024 | 23.3975 | 0.18 | 0.79% | 23.40 | 23.55 | 23.3075 | 1,319 |
| 28 Mar 2024 | 23.215 | 0.07 | 0.29% | 23.23 | 23.4475 | 22.86 | 615 |
| 27 Mar 2024 | 23.1475 | -0.02 | -0.10% | 23.13 | 23.34 | 22.92 | 164 |
| 26 Mar 2024 | 23.17 | -0.10 | -0.43% | 23.29 | 23.425 | 22.9125 | 372 |
| 25 Mar 2024 | 23.27 | 0.07 | 0.30% | 23.27 | 23.27 | 23.27 | 0 |
| 22 Mar 2024 | 23.20 | -0.23 | -0.98% | 23.23 | 23.585 | 22.9425 | 2,079 |
| 21 Mar 2024 | 23.43 | 0.12 | 0.53% | 23.21 | 23.75 | 23.075 | 1,014 |
| 20 Mar 2024 | 23.3075 | 0.01 | 0.03% | 23.28 | 23.3375 | 22.945 | 363 |
| 19 Mar 2024 | 23.30 | -0.01 | -0.02% | 23.30 | 23.30 | 23.30 | 5 |
| 18 Mar 2024 | 23.305 | -0.10 | -0.41% | 23.325 | 23.515 | 23.01 | 636 |
| 15 Mar 2024 | 23.40 | -0.31 | -1.29% | 23.375 | 23.445 | 23.355 | 1,224 |
| 14 Mar 2024 | 23.705 | 0.01 | 0.03% | 23.66 | 23.74 | 23.645 | 464 |
| 13 Mar 2024 | 23.6975 | -0.11 | -0.44% | 23.10 | 23.885 | 23.10 | 4,126 |
| 12 Mar 2024 | 23.8025 | -0.11 | -0.46% | 23.94 | 23.94 | 23.1925 | 41 |
| 11 Mar 2024 | 23.9125 | 0.01 | 0.05% | 23.9125 | 23.9125 | 23.9125 | 0 |
| 08 Mar 2024 | 23.90 | 0.02 | 0.09% | 23.885 | 23.98 | 23.835 | 635 |
| 07 Mar 2024 | 23.8775 | 0.02 | 0.09% | 23.765 | 23.9225 | 23.765 | 952 |
| 06 Mar 2024 | 23.855 | 0.19 | 0.79% | 23.79 | 23.89 | 23.5575 | 348 |
| 05 Mar 2024 | 23.6675 | -0.03 | -0.12% | 23.47 | 23.835 | 23.4325 | 284 |
| 04 Mar 2024 | 23.695 | -0.08 | -0.35% | 23.745 | 23.855 | 23.5225 | 1,922 |
| 01 Mar 2024 | 23.7775 | 0.25 | 1.08% | 23.7775 | 23.7775 | 23.7775 | 9 |
| 29 Feb 2024 | 23.5225 | 0.05 | 0.23% | 23.565 | 23.7075 | 23.1025 | 1,784 |
| 28 Feb 2024 | 23.4675 | -0.21 | -0.88% | 23.50 | 23.735 | 23.0675 | 37 |
| 27 Feb 2024 | 23.675 | 0.07 | 0.28% | 23.60 | 23.775 | 23.1825 | 1,004 |
| 26 Feb 2024 | 23.61 | -0.12 | -0.51% | 23.57 | 23.76 | 23.135 | 3,221 |
| 23 Feb 2024 | 23.73 | -0.08 | -0.34% | 23.69 | 23.92 | 23.2475 | 173 |
| 22 Feb 2024 | 23.81 | 0.16 | 0.70% | 23.70 | 23.9275 | 23.235 | 12 |
| 21 Feb 2024 | 23.645 | 0.07 | 0.29% | 23.64 | 23.6675 | 23.57 | 1,302 |
| 20 Feb 2024 | 23.5775 | 0.07 | 0.28% | 23.495 | 23.6575 | 23.125 | 279 |
| 19 Feb 2024 | 23.5125 | 0.07 | 0.30% | 23.505 | 23.545 | 23.0475 | 572 |
| 16 Feb 2024 | 23.4425 | 0.26 | 1.13% | 23.4425 | 23.4425 | 23.4425 | 64 |
| 15 Feb 2024 | 23.18 | 0.07 | 0.32% | 23.275 | 23.275 | 23.105 | 1,385 |
| 14 Feb 2024 | 23.105 | 0.07 | 0.28% | 22.96 | 23.365 | 22.925 | 1,743 |
| 13 Feb 2024 | 23.04 | -0.33 | -1.41% | 23.30 | 23.4225 | 22.8875 | 3,135 |
| 12 Feb 2024 | 23.37 | 0.23 | 1.02% | 23.37 | 23.37 | 23.37 | 5 |
| 09 Feb 2024 | 23.135 | -0.13 | -0.57% | 23.13 | 23.3725 | 22.935 | 4,139 |
| 08 Feb 2024 | 23.2675 | -0.23 | -0.99% | 23.465 | 23.4675 | 23.2675 | 737 |
| 07 Feb 2024 | 23.50 | 0.08 | 0.33% | 23.50 | 23.52 | 23.4975 | 249 |
| 06 Feb 2024 | 23.4225 | 0.54 | 2.37% | 23.345 | 23.425 | 23.345 | 156 |
| 05 Feb 2024 | 22.88 | -0.05 | -0.22% | 23.00 | 23.2125 | 22.7975 | 1,192 |
