Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMRD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 62.77 | 0.23 | 0.37% | 62.73 | 62.77 | 62.705 | 1,301 |
| 14 Jun 2024 | 62.54 | 0.09 | 0.14% | 62.70 | 62.775 | 62.185 | 1,262 |
| 13 Jun 2024 | 62.455 | -0.43 | -0.68% | 62.67 | 62.955 | 62.385 | 326 |
| 12 Jun 2024 | 62.885 | 1.09 | 1.76% | 62.81 | 62.93 | 62.625 | 460 |
| 11 Jun 2024 | 61.80 | -0.43 | -0.69% | 62.25 | 62.25 | 61.735 | 348 |
| 10 Jun 2024 | 62.23 | 0.09 | 0.14% | 62.01 | 62.30 | 61.75 | 864 |
| 07 Jun 2024 | 62.14 | -0.35 | -0.55% | 62.55 | 63.235 | 61.07 | 116 |
| 06 Jun 2024 | 62.485 | 0.34 | 0.55% | 62.35 | 62.515 | 62.335 | 405 |
| 05 Jun 2024 | 62.145 | 1.21 | 1.98% | 61.52 | 62.16 | 61.455 | 284 |
| 04 Jun 2024 | 60.94 | -1.06 | -1.70% | 61.12 | 61.335 | 60.28 | 987 |
| 03 Jun 2024 | 61.995 | 1.13 | 1.85% | 62.43 | 62.43 | 61.91 | 3,209 |
| 31 May 2024 | 60.87 | -1.23 | -1.98% | 61.33 | 61.59 | 60.87 | 42,678 |
| 30 May 2024 | 62.10 | 0.04 | 0.06% | 61.67 | 62.10 | 61.045 | 165 |
| 29 May 2024 | 62.06 | -1.18 | -1.87% | 62.65 | 62.65 | 62.025 | 8,606 |
| 28 May 2024 | 63.24 | 0.05 | 0.09% | 63.44 | 63.54 | 63.055 | 186 |
| 24 May 2024 | 63.185 | -0.13 | -0.20% | 62.99 | 63.655 | 62.79 | 39 |
| 23 May 2024 | 63.31 | -0.30 | -0.47% | 63.68 | 63.91 | 63.13 | 3,376 |
| 22 May 2024 | 63.61 | 0.05 | 0.08% | 63.73 | 63.865 | 63.51 | 1,637 |
| 21 May 2024 | 63.56 | -0.54 | -0.84% | 63.68 | 63.735 | 63.395 | 284 |
| 20 May 2024 | 64.10 | -0.15 | -0.23% | 63.83 | 64.125 | 63.655 | 420 |
| 17 May 2024 | 64.245 | 0.27 | 0.41% | 64.27 | 64.31 | 64.225 | 1,393 |
| 16 May 2024 | 63.98 | 0.24 | 0.38% | 63.84 | 64.34 | 63.60 | 466 |
| 15 May 2024 | 63.74 | 0.64 | 1.01% | 63.49 | 63.765 | 63.305 | 5,255 |
| 14 May 2024 | 63.105 | 0.28 | 0.45% | 63.105 | 63.105 | 63.105 | 0 |
| 13 May 2024 | 62.82 | 0.51 | 0.82% | 62.63 | 63.02 | 62.33 | 869 |
| 10 May 2024 | 62.31 | 0.19 | 0.31% | 62.60 | 62.625 | 62.31 | 318 |
| 09 May 2024 | 62.12 | 0.12 | 0.19% | 61.90 | 62.24 | 61.765 | 89 |
| 08 May 2024 | 62.00 | -0.19 | -0.31% | 61.93 | 62.11 | 61.62 | 1,333 |
| 07 May 2024 | 62.19 | 0.04 | 0.06% | 61.97 | 62.245 | 61.915 | 759 |
| 03 May 2024 | 62.15 | 0.87 | 1.42% | 61.57 | 62.55 | 61.54 | 4,081 |
| 02 May 2024 | 61.28 | 0.90 | 1.49% | 61.14 | 61.345 | 60.78 | 2,338 |
| 01 May 2024 | 60.38 | -0.12 | -0.20% | 60.38 | 60.38 | 60.38 | 0 |
| 30 Abr 2024 | 60.50 | -0.42 | -0.69% | 60.94 | 61.07 | 60.50 | 30,414 |
| 29 Abr 2024 | 60.92 | 0.50 | 0.83% | 60.96 | 61.38 | 60.60 | 24,010 |
| 26 Abr 2024 | 60.42 | 0.77 | 1.28% | 60.39 | 60.86 | 60.21 | 1,588 |
| 25 Abr 2024 | 59.655 | 0.02 | 0.04% | 59.71 | 60.395 | 59.185 | 1,789 |
| 24 Abr 2024 | 59.63 | 0.21 | 0.35% | 60.08 | 60.125 | 59.53 | 1,216 |
| 23 Abr 2024 | 59.42 | 0.74 | 1.26% | 59.23 | 59.475 | 59.01 | 12,739 |
| 22 Abr 2024 | 58.68 | 0.23 | 0.40% | 58.81 | 58.865 | 58.395 | 1,407 |
| 19 Abr 2024 | 58.445 | -0.49 | -0.82% | 58.12 | 58.625 | 58.09 | 1,386 |
| 18 Abr 2024 | 58.93 | 0.49 | 0.85% | 58.91 | 58.985 | 58.91 | 22 |
| 17 Abr 2024 | 58.435 | -0.05 | -0.09% | 58.51 | 58.51 | 58.335 | 211 |
| 16 Abr 2024 | 58.485 | -1.24 | -2.08% | 58.75 | 58.86 | 58.24 | 3,731 |
| 15 Abr 2024 | 59.725 | -0.16 | -0.27% | 60.34 | 60.34 | 59.51 | 253 |
| 12 Abr 2024 | 59.885 | -0.78 | -1.28% | 60.15 | 60.225 | 59.765 | 7,710 |
| 11 Abr 2024 | 60.66 | 0.02 | 0.03% | 61.13 | 61.335 | 60.325 | 8,835 |
| 10 Abr 2024 | 60.64 | -0.78 | -1.26% | 61.05 | 61.05 | 60.59 | 300 |
| 09 Abr 2024 | 61.415 | 0.31 | 0.50% | 61.49 | 61.59 | 61.265 | 272 |
| 08 Abr 2024 | 61.11 | 0.49 | 0.81% | 60.60 | 61.29 | 60.60 | 884 |
| 05 Abr 2024 | 60.62 | -0.78 | -1.26% | 60.80 | 60.80 | 60.37 | 718 |
| 04 Abr 2024 | 61.395 | 0.79 | 1.30% | 60.99 | 61.475 | 60.785 | 473 |
| 03 Abr 2024 | 60.61 | -0.18 | -0.30% | 60.14 | 61.045 | 59.87 | 228 |
| 02 Abr 2024 | 60.79 | 0.28 | 0.46% | 60.92 | 61.035 | 60.64 | 682 |
| 28 Mar 2024 | 60.51 | 0.57 | 0.96% | 60.35 | 60.66 | 60.145 | 5,142 |
| 27 Mar 2024 | 59.935 | -0.34 | -0.56% | 60.12 | 60.28 | 59.81 | 2,250 |
| 26 Mar 2024 | 60.27 | 0.15 | 0.25% | 60.55 | 60.55 | 60.205 | 1,662 |
| 25 Mar 2024 | 60.12 | 0.13 | 0.21% | 60.04 | 60.275 | 59.895 | 267 |
| 22 Mar 2024 | 59.995 | -0.72 | -1.19% | 60.28 | 60.28 | 59.995 | 2,493 |
| 21 Mar 2024 | 60.715 | 0.81 | 1.34% | 60.93 | 61.015 | 60.615 | 166 |
| 20 Mar 2024 | 59.91 | 0.16 | 0.27% | 59.77 | 59.965 | 59.77 | 1,031 |
