EML Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 2.05 | 979,816 |
27 Mar 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 334,591 |
26 Mar 2024 | 2.15 | -0.13 | -5.49% | 2.275 | 2.275 | 2.15 | 1,509,871 |
25 Mar 2024 | 2.275 | 0.02 | 1.11% | 2.25 | 2.275 | 2.25 | 1,777,480 |
22 Mar 2024 | 2.25 | -0.10 | -4.26% | 2.35 | 2.35 | 2.25 | 1,404,402 |
21 Mar 2024 | 2.35 | -0.10 | -4.08% | 2.45 | 2.45 | 2.35 | 1,918,249 |
20 Mar 2024 | 2.45 | 0.05 | 2.08% | 2.40 | 2.55 | 2.40 | 1,072,847 |
19 Mar 2024 | 2.40 | -0.15 | -5.88% | 2.55 | 2.75 | 2.40 | 3,548,387 |
18 Mar 2024 | 2.55 | 0.15 | 6.25% | 2.40 | 2.75 | 2.40 | 4,972,253 |
15 Mar 2024 | 2.40 | -0.15 | -5.88% | 2.55 | 2.55 | 2.40 | 3,575,181 |
14 Mar 2024 | 2.55 | 0.05 | 2.00% | 2.45 | 2.55 | 2.40 | 2,872,850 |
13 Mar 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.35 | 1,822,408 |
12 Mar 2024 | 2.55 | -0.20 | -7.27% | 2.75 | 2.75 | 2.50 | 2,207,033 |
11 Mar 2024 | 2.75 | 0.25 | 10.00% | 2.60 | 2.90 | 2.525 | 6,146,260 |
08 Mar 2024 | 2.50 | 0.20 | 8.70% | 2.30 | 2.50 | 2.30 | 786,523 |
07 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 230,060 |
06 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 188,961 |
05 Mar 2024 | 2.30 | -0.20 | -8.00% | 2.50 | 2.50 | 2.25 | 2,699,829 |
04 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.445 | 701,532 |
01 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 14,507 |
29 Feb 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.45 | 844,377 |
28 Feb 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.65 | 2.50 | 1,809,592 |
27 Feb 2024 | 2.50 | 0.15 | 6.38% | 2.35 | 2.50 | 2.35 | 1,984,246 |
26 Feb 2024 | 2.35 | -0.25 | -9.62% | 2.60 | 2.60 | 2.35 | 1,277,049 |
23 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.85 | 2.60 | 3,535,756 |
22 Feb 2024 | 2.60 | 0.25 | 10.64% | 2.35 | 2.65 | 2.35 | 5,855,824 |
21 Feb 2024 | 2.35 | -0.05 | -2.08% | 2.40 | 2.40 | 2.35 | 1,949,689 |
20 Feb 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 662,490 |
19 Feb 2024 | 2.40 | -0.05 | -2.04% | 2.45 | 2.45 | 2.40 | 336,506 |
16 Feb 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 476,915 |
15 Feb 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 706,610 |
14 Feb 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 1,059,298 |
13 Feb 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.40 | 637,714 |
12 Feb 2024 | 2.45 | -0.30 | -10.91% | 2.70 | 2.70 | 2.45 | 1,720,499 |
09 Feb 2024 | 2.75 | -0.30 | -9.84% | 3.05 | 3.05 | 2.75 | 3,671,754 |
08 Feb 2024 | 3.05 | 0.05 | 1.67% | 3.10 | 3.10 | 3.00 | 3,604,705 |
07 Feb 2024 | 3.00 | 0.30 | 11.11% | 3.00 | 3.45 | 2.95 | 9,624,166 |
06 Feb 2024 | 2.70 | 0.45 | 20.00% | 2.25 | 2.90 | 2.25 | 7,354,063 |
05 Feb 2024 | 2.25 | 0.20 | 9.76% | 2.05 | 2.25 | 2.05 | 2,602,358 |
02 Feb 2024 | 2.05 | -0.03 | -1.20% | 2.075 | 2.10 | 2.05 | 1,577,513 |
01 Feb 2024 | 2.075 | 0.25 | 13.70% | 2.00 | 2.15 | 1.925 | 7,682,193 |
31 Ene 2024 | 1.825 | -0.03 | -1.35% | 1.85 | 1.85 | 1.825 | 1,049,651 |
30 Ene 2024 | 1.85 | -0.05 | -2.63% | 1.85 | 1.85 | 1.85 | 159,933 |
29 Ene 2024 | 1.90 | -0.08 | -3.80% | 1.975 | 1.975 | 1.85 | 1,476,105 |
26 Ene 2024 | 1.975 | 0.00 | 0.00% | 1.975 | 1.975 | 1.975 | 622,999 |
25 Ene 2024 | 1.975 | -0.05 | -2.47% | 1.95 | 1.975 | 1.95 | 1,071,990 |
24 Ene 2024 | 2.025 | -0.05 | -2.41% | 2.10 | 2.10 | 1.95 | 1,002,647 |
23 Ene 2024 | 2.075 | 0.03 | 1.22% | 2.05 | 2.25 | 2.05 | 2,879,483 |
22 Ene 2024 | 2.05 | 0.05 | 2.50% | 2.05 | 2.05 | 1.90 | 1,665,736 |
19 Ene 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.10 | 2.00 | 1,343,237 |
18 Ene 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 2.05 | 710,309 |
17 Ene 2024 | 2.15 | -0.25 | -10.42% | 2.40 | 2.40 | 2.10 | 2,083,077 |
16 Ene 2024 | 2.40 | 0.05 | 2.13% | 2.35 | 2.60 | 2.35 | 2,162,986 |
15 Ene 2024 | 2.35 | 0.11 | 4.91% | 2.25 | 2.35 | 2.25 | 1,449,654 |
12 Ene 2024 | 2.24 | 0.07 | 2.99% | 2.175 | 2.35 | 2.175 | 3,879,588 |
11 Ene 2024 | 2.175 | 0.38 | 20.83% | 1.80 | 2.30 | 1.80 | 7,246,141 |
10 Ene 2024 | 1.80 | 0.23 | 14.29% | 1.575 | 1.80 | 1.575 | 1,494,616 |
09 Ene 2024 | 1.575 | 0.13 | 8.62% | 1.45 | 1.575 | 1.45 | 1,210,943 |
08 Ene 2024 | 1.45 | 0.00 | 0.00% | 1.25 | 1.45 | 1.25 | 1,288,214 |
05 Ene 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.35 | 752,450 |
04 Ene 2024 | 1.45 | -0.10 | -6.45% | 1.55 | 1.55 | 1.45 | 1,015,817 |
03 Ene 2024 | 1.55 | -0.25 | -13.89% | 1.80 | 1.80 | 1.55 | 1,256,344 |
02 Ene 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.71 | 164,452 |