EMR

Datos Históricos Empresaria

EMR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Feb 2023 64.50 -0.50 -0.77% 65.00 65.00 64.50 7,895
02 Feb 2023 65.00 1.50 2.36% 63.50 66.50 63.50 40,500
01 Feb 2023 63.50 0.00 0.0% 63.50 63.50 63.50 49,861
31 Ene 2023 63.50 0.00 0.0% 63.50 63.50 63.50 5,068
30 Ene 2023 63.50 0.00 0.0% 63.50 63.50 63.50 7,809
27 Ene 2023 63.50 0.00 0.0% 63.50 63.50 63.50 0.00
26 Ene 2023 63.50 4.50 7.63% 59.50 63.50 59.50 42,306
25 Ene 2023 59.00 2.50 4.42% 56.50 59.00 56.50 41,610
24 Ene 2023 56.50 0.00 0.0% 56.50 56.50 56.50 1,000
23 Ene 2023 56.50 1.00 1.8% 55.50 56.50 55.50 39,607
20 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 15,895
19 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 6,228
18 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 17,549
17 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 34,359
16 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 7,500
13 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 11,496
12 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 14,545
11 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 13,159
10 Ene 2023 55.50 0.00 0.0% 55.50 55.50 55.50 7,186
09 Ene 2023 55.50 0.25 0.45% 55.25 55.50 55.25 6,989
06 Ene 2023 55.25 0.75 1.38% 54.50 55.25 54.50 58,254
05 Ene 2023 54.50 0.00 0.0% 54.50 54.50 54.50 0.00
04 Ene 2023 54.50 0.00 0.0% 54.50 54.50 54.50 2
03 Ene 2023 54.50 0.00 0.0% 54.50 54.50 54.50 0.00
02 Ene 2023 54.50 0.00 +0.00% 55.00 55.00 54.50 0.00
30 Dic 2022 54.50 -0.50 -0.91% 55.00 55.00 54.50 10,000
29 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 9,398
28 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 0.00
27 Dic 2022 55.00 0.00 +0.00% 55.00 55.00 55.00 0.00
26 Dic 2022 55.00 0.00 +0.00% 55.00 55.00 55.00 0.00
23 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 0.00
22 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 0.00
21 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 31,982
20 Dic 2022 55.00 0.00 0.0% 55.00 55.00 54.50 0.00
19 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 5,000
16 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 0.00
15 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 4,518
14 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 15,000
13 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 27,116
12 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 2,172
09 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 31,218
08 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 1,197
07 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 3,775
06 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 13,622
05 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 2
02 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 3,335
01 Dic 2022 55.00 0.00 0.0% 55.00 55.00 55.00 10,000
30 Nov 2022 55.00 -0.50 -0.9% 55.50 55.50 55.00 17,335
29 Nov 2022 55.50 -0.50 -0.89% 55.50 55.50 55.50 0.00
28 Nov 2022 56.00 0.00 0.0% 56.00 56.00 56.00 0.00
25 Nov 2022 56.00 0.00 0.0% 56.00 56.00 56.00 1,863
24 Nov 2022 56.00 -0.50 -0.88% 56.50 56.50 56.00 20,935
23 Nov 2022 56.50 0.00 0.0% 56.50 56.50 56.50 1,728
22 Nov 2022 56.50 0.00 0.0% 56.50 56.50 56.50 4,833
21 Nov 2022 56.50 -1.00 -1.74% 57.50 57.50 56.50 43,975
18 Nov 2022 57.50 0.00 0.0% 57.50 57.50 57.50 2,821
17 Nov 2022 57.50 0.00 0.0% 57.50 57.50 57.50 1,912
16 Nov 2022 57.50 0.00 0.0% 57.50 57.50 57.50 3,920
15 Nov 2022 57.50 0.00 0.0% 57.50 57.50 57.50 5,897
14 Nov 2022 57.50 0.00 0.0% 57.50 57.50 57.50 13,691
11 Nov 2022 57.50 3.00 5.5% 54.50 57.50 54.50 70,998
10 Nov 2022 54.50 0.00 0.0% 54.50 54.50 54.50 7,003
09 Nov 2022 54.50 0.00 0.0% 54.50 54.50 54.50 261
08 Nov 2022 54.50 0.00 0.0% 54.50 54.50 54.50 28,006
Su Consulta Reciente
LSE
EMR
Empresaria
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20230206 06:54:56