Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMID Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.3325 | 0.02 | 0.25% | 6.321 | 6.3435 | 6.3125 | 29,072 |
| 30 May 2024 | 6.317 | 0.04 | 0.70% | 6.213 | 6.3515 | 6.213 | 16,789 |
| 29 May 2024 | 6.273 | -0.07 | -1.15% | 6.352 | 6.352 | 6.2675 | 19,594 |
| 28 May 2024 | 6.346 | 0.00 | -0.06% | 6.362 | 6.362 | 6.337 | 57,252 |
| 24 May 2024 | 6.3495 | 0.00 | 0.05% | 6.284 | 6.355 | 6.284 | 20,155 |
| 23 May 2024 | 6.3465 | 0.01 | 0.17% | 6.35 | 6.366 | 6.331 | 2,504 |
| 22 May 2024 | 6.3355 | -0.02 | -0.30% | 6.335 | 6.3445 | 6.322 | 423 |
| 21 May 2024 | 6.3545 | -0.03 | -0.42% | 6.3545 | 6.3545 | 6.3545 | 0 |
| 20 May 2024 | 6.381 | 0.03 | 0.47% | 6.381 | 6.381 | 6.381 | 0 |
| 17 May 2024 | 6.351 | -0.02 | -0.28% | 6.35 | 6.3525 | 6.3395 | 80 |
| 16 May 2024 | 6.369 | 0.00 | -0.02% | 6.379 | 6.3915 | 6.3625 | 61,158 |
| 15 May 2024 | 6.37 | 0.05 | 0.87% | 6.374 | 6.374 | 6.37 | 388 |
| 14 May 2024 | 6.315 | 0.03 | 0.44% | 6.306 | 6.3165 | 6.306 | 200 |
| 13 May 2024 | 6.2875 | -0.01 | -0.14% | 6.2875 | 6.2875 | 6.2875 | 7 |
| 10 May 2024 | 6.296 | 0.05 | 0.79% | 6.273 | 6.3335 | 6.2605 | 6,644 |
| 09 May 2024 | 6.2465 | 0.02 | 0.36% | 6.227 | 6.2535 | 6.2195 | 80 |
| 08 May 2024 | 6.224 | 0.03 | 0.42% | 6.225 | 6.2255 | 6.197 | 2,500 |
| 07 May 2024 | 6.198 | 0.09 | 1.41% | 6.199 | 6.2025 | 6.171 | 9,031 |
| 03 May 2024 | 6.112 | 0.05 | 0.90% | 6.12 | 6.134 | 6.101 | 21,895 |
| 02 May 2024 | 6.0575 | 0.03 | 0.57% | 6.07 | 6.074 | 6.0515 | 31,220 |
| 01 May 2024 | 6.023 | -0.03 | -0.46% | 6.086 | 6.086 | 6.0195 | 78 |
| 30 Abr 2024 | 6.051 | -0.04 | -0.63% | 6.069 | 6.076 | 6.0405 | 4,989 |
| 29 Abr 2024 | 6.0895 | 0.02 | 0.40% | 6.082 | 6.099 | 6.069 | 280 |
| 26 Abr 2024 | 6.065 | 0.07 | 1.15% | 6.05 | 6.075 | 6.023 | 58,189 |
| 25 Abr 2024 | 5.996 | -0.05 | -0.77% | 5.971 | 5.9965 | 5.971 | 25,326 |
| 24 Abr 2024 | 6.0425 | -0.03 | -0.42% | 6.07 | 6.0765 | 6.0415 | 6,580 |
| 23 Abr 2024 | 6.068 | 0.06 | 0.94% | 6.051 | 6.075 | 6.0405 | 31,385 |
| 22 Abr 2024 | 6.0115 | 0.06 | 1.00% | 6.017 | 6.026 | 6.007 | 7,329 |
| 19 Abr 2024 | 5.952 | -0.02 | -0.36% | 5.952 | 5.952 | 5.952 | 1 |
| 18 Abr 2024 | 5.9735 | -0.02 | -0.36% | 5.9735 | 5.9735 | 5.9735 | 0 |
| 17 Abr 2024 | 5.995 | 0.00 | 0.03% | 6.00 | 6.0345 | 5.9885 | 13,625 |
| 16 Abr 2024 | 5.9935 | -0.09 | -1.45% | 6.001 | 6.0235 | 5.976 | 28,000 |
| 15 Abr 2024 | 6.0815 | 0.01 | 0.21% | 6.079 | 6.0835 | 6.073 | 4,324 |
| 12 Abr 2024 | 6.0685 | 0.00 | -0.04% | 6.09 | 6.1135 | 6.059 | 2,000 |
| 11 Abr 2024 | 6.071 | -0.03 | -0.43% | 6.063 | 6.107 | 6.043 | 32,535 |
| 10 Abr 2024 | 6.0975 | -0.01 | -0.12% | 6.0975 | 6.0975 | 6.0975 | 0 |
| 09 Abr 2024 | 6.105 | -0.03 | -0.43% | 6.128 | 6.1345 | 6.089 | 3,121 |
| 08 Abr 2024 | 6.1315 | 0.03 | 0.55% | 6.113 | 6.145 | 6.113 | 18,502 |
| 05 Abr 2024 | 6.098 | -0.05 | -0.85% | 6.07 | 6.0995 | 6.0615 | 9,825 |
| 04 Abr 2024 | 6.15 | 0.02 | 0.29% | 6.14 | 6.15 | 6.1275 | 16,272 |
| 03 Abr 2024 | 6.132 | 0.01 | 0.21% | 6.105 | 6.132 | 6.0815 | 11,828 |
| 02 Abr 2024 | 6.119 | -0.04 | -0.66% | 6.17 | 6.17 | 6.098 | 48,904 |
| 28 Mar 2024 | 6.1595 | 0.03 | 0.42% | 6.151 | 6.1595 | 6.151 | 100 |
| 27 Mar 2024 | 6.1335 | 0.00 | 0.06% | 6.138 | 6.138 | 6.1325 | 191 |
| 26 Mar 2024 | 6.13 | 0.02 | 0.33% | 6.091 | 6.13 | 6.086 | 2,780 |
| 25 Mar 2024 | 6.11 | 0.00 | -0.03% | 6.10 | 6.1115 | 6.084 | 549 |
| 22 Mar 2024 | 6.112 | 0.01 | 0.24% | 6.112 | 6.112 | 6.112 | 1,720 |
| 21 Mar 2024 | 6.0975 | 0.07 | 1.09% | 6.108 | 6.133 | 6.041 | 432 |
| 20 Mar 2024 | 6.032 | 0.02 | 0.41% | 6.034 | 6.034 | 6.0235 | 16,054 |
| 19 Mar 2024 | 6.0075 | 0.02 | 0.32% | 6.0075 | 6.0075 | 6.0075 | 0 |
| 18 Mar 2024 | 5.9885 | -0.01 | -0.18% | 5.981 | 5.9925 | 5.977 | 500 |
| 15 Mar 2024 | 5.9995 | 0.00 | 0.00% | 5.9995 | 5.9995 | 5.9995 | 0 |
| 14 Mar 2024 | 5.9995 | -0.01 | -0.17% | 5.9995 | 5.9995 | 5.9995 | 0 |
| 13 Mar 2024 | 6.01 | -0.01 | -0.13% | 6.013 | 6.0165 | 5.9975 | 50 |
| 12 Mar 2024 | 6.018 | 0.06 | 1.06% | 5.994 | 6.018 | 5.961 | 874 |
| 11 Mar 2024 | 5.955 | -0.03 | -0.42% | 5.976 | 5.976 | 5.9335 | 5,808 |
| 08 Mar 2024 | 5.98 | 0.00 | -0.01% | 5.98 | 5.98 | 5.98 | 0 |
| 07 Mar 2024 | 5.9805 | 0.05 | 0.87% | 5.94 | 5.9965 | 5.9115 | 1,920 |
| 06 Mar 2024 | 5.929 | 0.02 | 0.28% | 5.922 | 5.9325 | 5.922 | 1,320 |
| 05 Mar 2024 | 5.9125 | -0.01 | -0.24% | 5.9125 | 5.9125 | 5.9125 | 0 |
| 04 Mar 2024 | 5.9265 | -0.02 | -0.41% | 5.9265 | 5.9265 | 5.9265 | 0 |
