EMIS

Datos Históricos Emis

EMIS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 1,310.00 20.00 1.55% 1,292.00 1,316.00 1,290.00 53,963
20 May 2022 1,290.00 0.00 0.0% 1,302.00 1,310.00 1,290.00 125,639
19 May 2022 1,290.00 -12.00 -0.92% 1,286.00 1,296.00 1,276.00 41,467
18 May 2022 1,302.00 -24.00 -1.81% 1,302.00 1,342.00 1,300.00 176,767
17 May 2022 1,326.00 34.00 2.63% 1,290.00 1,334.00 1,286.00 73,940
16 May 2022 1,292.00 2.00 0.16% 1,252.00 1,304.00 1,252.00 55,183
13 May 2022 1,290.00 30.00 2.38% 1,242.00 1,296.00 1,242.00 217,974
12 May 2022 1,260.00 -20.00 -1.56% 1,262.00 1,274.00 1,248.00 142,100
11 May 2022 1,280.00 -8.00 -0.62% 1,278.00 1,294.00 1,274.00 194,335
10 May 2022 1,288.00 -8.00 -0.62% 1,284.00 1,290.00 1,272.00 109,547
09 May 2022 1,296.00 -36.00 -2.7% 1,314.00 1,334.00 1,290.00 222,938
06 May 2022 1,332.00 -18.00 -1.33% 1,350.00 1,350.00 1,326.00 60,958
05 May 2022 1,350.00 20.00 1.5% 1,346.00 1,372.00 1,314.00 137,558
04 May 2022 1,330.00 -6.00 -0.45% 1,340.00 1,344.00 1,322.00 104,844
03 May 2022 1,336.00 -2.00 -0.15% 1,348.00 1,348.00 1,334.00 73,782
02 May 2022 1,338.00 0.00 0.0% 1,338.00 1,338.00 1,338.00 0.00
29 Abr 2022 1,338.00 14.00 1.06% 1,334.00 1,340.00 1,326.00 155,722
28 Abr 2022 1,324.00 14.00 1.07% 1,326.00 1,334.00 1,310.00 286,445
27 Abr 2022 1,310.00 10.00 0.77% 1,272.00 1,328.00 1,272.00 204,436
26 Abr 2022 1,300.00 -2.00 -0.15% 1,314.00 1,314.00 1,282.00 157,242
25 Abr 2022 1,302.00 -8.00 -0.61% 1,292.00 1,302.00 1,282.00 126,378
22 Abr 2022 1,310.00 -4.00 -0.3% 1,320.00 1,332.00 1,302.00 51,423
21 Abr 2022 1,314.00 2.00 0.15% 1,292.00 1,322.00 1,292.00 118,849
20 Abr 2022 1,312.00 -2.00 -0.15% 1,314.00 1,314.00 1,286.00 72,396
19 Abr 2022 1,314.00 -28.00 -2.09% 1,372.00 1,372.00 1,304.00 80,089
18 Abr 2022 1,342.00 0.00 0.0% 1,342.00 1,342.00 1,342.00 0.00
15 Abr 2022 1,342.00 0.00 0.0% 1,342.00 1,342.00 1,342.00 0.00
14 Abr 2022 1,342.00 -24.00 -1.76% 1,358.00 1,358.00 1,328.00 73,167
13 Abr 2022 1,366.00 16.00 1.19% 1,356.00 1,368.00 1,346.00 56,817
12 Abr 2022 1,350.00 -14.00 -1.03% 1,350.00 1,362.00 1,338.00 90,172
11 Abr 2022 1,364.00 4.00 0.29% 1,342.00 1,376.00 1,342.00 86,251
08 Abr 2022 1,360.00 -10.00 -0.73% 1,362.00 1,378.00 1,354.00 73,034
07 Abr 2022 1,370.00 12.00 0.88% 1,380.00 1,390.00 1,362.00 78,795
06 Abr 2022 1,358.00 -26.00 -1.88% 1,378.00 1,390.00 1,358.00 65,797
05 Abr 2022 1,384.00 38.00 2.82% 1,356.00 1,384.00 1,352.00 58,077
04 Abr 2022 1,346.00 -8.00 -0.59% 1,318.00 1,360.00 1,318.00 126,751
01 Abr 2022 1,354.00 20.00 1.5% 1,316.00 1,354.00 1,316.00 50,610
31 Mar 2022 1,334.00 -10.00 -0.74% 1,396.00 1,396.00 1,328.00 78,485
30 Mar 2022 1,344.00 -30.00 -2.18% 1,380.00 1,394.00 1,342.00 69,422
29 Mar 2022 1,374.00 20.00 1.48% 1,332.00 1,382.00 1,332.00 125,126
28 Mar 2022 1,354.00 -10.00 -0.73% 1,368.00 1,374.00 1,340.00 84,113
25 Mar 2022 1,364.00 20.00 1.49% 1,340.00 1,382.00 1,334.00 90,324
24 Mar 2022 1,344.00 -36.00 -2.61% 1,344.00 1,384.00 1,334.00 140,567
23 Mar 2022 1,380.00 68.00 5.18% 1,320.00 1,380.00 1,310.00 71,809
22 Mar 2022 1,312.00 -20.00 -1.5% 1,298.00 1,338.00 1,296.00 188,105
21 Mar 2022 1,332.00 34.00 2.62% 1,318.00 1,338.00 1,296.00 139,961
18 Mar 2022 1,298.00 44.00 3.51% 1,264.00 1,308.00 1,252.00 707,930
17 Mar 2022 1,254.00 4.00 0.32% 1,270.00 1,288.00 1,238.00 187,415
16 Mar 2022 1,250.00 30.00 2.46% 1,240.00 1,254.00 1,206.00 60,462
15 Mar 2022 1,220.00 -12.00 -0.97% 1,218.00 1,232.00 1,204.00 79,058
14 Mar 2022 1,232.00 22.00 1.82% 1,230.00 1,242.00 1,200.00 109,382
11 Mar 2022 1,210.00 14.00 1.17% 1,200.00 1,220.00 1,182.00 162,391
10 Mar 2022 1,196.00 24.00 2.05% 1,200.00 1,208.00 1,180.00 234,976
09 Mar 2022 1,172.00 36.00 3.17% 1,160.00 1,184.00 1,138.00 93,507
08 Mar 2022 1,136.00 -30.00 -2.57% 1,158.00 1,166.00 1,116.00 182,502
07 Mar 2022 1,166.00 -12.00 -1.02% 1,142.00 1,170.00 1,128.00 67,548
04 Mar 2022 1,178.00 -26.00 -2.16% 1,212.00 1,212.00 1,154.00 73,263
03 Mar 2022 1,204.00 -26.00 -2.11% 1,200.00 1,236.00 1,192.00 93,825
02 Mar 2022 1,230.00 -28.00 -2.23% 1,200.00 1,264.00 1,200.00 74,661
01 Mar 2022 1,258.00 28.00 2.28% 1,230.00 1,274.00 1,218.00 140,592
28 Feb 2022 1,230.00 24.00 1.99% 1,160.00 1,230.00 1,160.00 254,495
25 Feb 2022 1,206.00 6.00 0.5% 1,184.00 1,208.00 1,184.00 198,116
24 Feb 2022 1,200.00 -14.00 -1.15% 1,166.00 1,208.00 1,166.00 139,417
23 Feb 2022 1,214.00 -4.00 -0.33% 1,214.00 1,230.00 1,210.00 60,591
Su Consulta Reciente
LSE
EMIS
Emis
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220524 17:51:05