Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMUU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 10.196 | 0.06 | 0.55% | 10.162 | 10.20 | 10.149 | 7,413 |
| 14 Jun 2024 | 10.14 | -0.18 | -1.74% | 10.158 | 10.179 | 10.096 | 7 |
| 13 Jun 2024 | 10.32 | -0.20 | -1.89% | 10.418 | 10.57 | 10.306 | 7,500 |
| 12 Jun 2024 | 10.519 | 0.14 | 1.30% | 10.52 | 10.53 | 10.508 | 7,688 |
| 11 Jun 2024 | 10.384 | -0.11 | -1.09% | 10.40 | 10.426 | 10.339 | 99,465 |
| 10 Jun 2024 | 10.498 | -0.06 | -0.61% | 10.466 | 10.498 | 10.426 | 35,708 |
| 07 Jun 2024 | 10.562 | -0.03 | -0.32% | 10.588 | 10.674 | 10.364 | 4,855 |
| 06 Jun 2024 | 10.596 | 0.06 | 0.54% | 10.578 | 10.605 | 10.578 | 5,801 |
| 05 Jun 2024 | 10.539 | 0.15 | 1.41% | 10.539 | 10.539 | 10.539 | 0 |
| 04 Jun 2024 | 10.392 | -0.11 | -1.00% | 10.436 | 10.47 | 10.372 | 1,590 |
| 03 Jun 2024 | 10.497 | 0.06 | 0.55% | 10.554 | 10.555 | 10.477 | 704,452 |
| 31 May 2024 | 10.44 | -0.01 | -0.09% | 10.44 | 10.44 | 10.44 | 0 |
| 30 May 2024 | 10.449 | 0.04 | 0.40% | 10.362 | 10.64 | 10.362 | 609 |
| 29 May 2024 | 10.407 | -0.13 | -1.23% | 10.588 | 10.588 | 10.385 | 1,422 |
| 28 May 2024 | 10.537 | 0.00 | -0.02% | 10.562 | 10.562 | 10.51 | 15,424 |
| 24 May 2024 | 10.539 | 0.00 | 0.05% | 10.508 | 10.546 | 10.432 | 283 |
| 23 May 2024 | 10.534 | 0.01 | 0.10% | 10.536 | 10.543 | 10.518 | 2,354 |
| 22 May 2024 | 10.524 | -0.03 | -0.27% | 10.522 | 10.544 | 10.511 | 2,298 |
| 21 May 2024 | 10.553 | -0.04 | -0.41% | 10.542 | 10.559 | 10.52 | 5,753 |
| 20 May 2024 | 10.596 | 0.03 | 0.29% | 10.598 | 10.601 | 10.587 | 16,034 |
| 17 May 2024 | 10.565 | -0.01 | -0.10% | 10.542 | 10.574 | 10.542 | 25,811 |
| 16 May 2024 | 10.576 | -0.04 | -0.34% | 10.588 | 10.595 | 10.571 | 78,729 |
| 15 May 2024 | 10.612 | 0.06 | 0.57% | 10.586 | 10.616 | 10.579 | 19,643 |
| 14 May 2024 | 10.552 | 0.02 | 0.21% | 10.542 | 10.559 | 10.499 | 304,538 |
| 13 May 2024 | 10.53 | 0.01 | 0.11% | 10.53 | 10.53 | 10.53 | 5,100 |
| 10 May 2024 | 10.518 | 0.06 | 0.54% | 10.502 | 10.564 | 10.502 | 3,624 |
| 09 May 2024 | 10.461 | 0.05 | 0.47% | 10.466 | 10.467 | 10.456 | 14,333 |
| 08 May 2024 | 10.412 | 0.03 | 0.33% | 10.398 | 10.429 | 10.381 | 16,645 |
| 07 May 2024 | 10.378 | 0.20 | 2.00% | 10.28 | 10.378 | 10.277 | 69,015 |
| 03 May 2024 | 10.175 | 0.06 | 0.60% | 10.146 | 10.277 | 10.133 | 66,148 |
| 02 May 2024 | 10.114 | 0.05 | 0.54% | 10.132 | 10.149 | 10.101 | 59,541 |
| 01 May 2024 | 10.06 | -0.07 | -0.70% | 10.06 | 10.06 | 10.06 | 0 |
| 30 Abr 2024 | 10.131 | -0.11 | -1.07% | 10.131 | 10.131 | 10.131 | 0 |
| 29 Abr 2024 | 10.241 | -0.01 | -0.12% | 10.242 | 10.256 | 10.239 | 752,546 |
| 26 Abr 2024 | 10.253 | 0.14 | 1.39% | 10.194 | 10.275 | 10.194 | 3,057 |
| 25 Abr 2024 | 10.112 | -0.09 | -0.84% | 10.154 | 10.169 | 10.039 | 781 |
| 24 Abr 2024 | 10.198 | -0.03 | -0.27% | 10.264 | 10.276 | 10.19 | 4,671 |
| 23 Abr 2024 | 10.226 | 0.14 | 1.42% | 10.20 | 10.228 | 10.161 | 7,986 |
| 22 Abr 2024 | 10.083 | 0.06 | 0.65% | 10.09 | 10.101 | 10.041 | 9,433 |
| 19 Abr 2024 | 10.018 | -0.04 | -0.42% | 10.018 | 10.018 | 10.018 | 9,201 |
| 18 Abr 2024 | 10.06 | 0.04 | 0.35% | 10.04 | 10.066 | 9.9955 | 9,403 |
| 17 Abr 2024 | 10.025 | 0.02 | 0.19% | 10.056 | 10.111 | 10.01 | 181,166 |
| 16 Abr 2024 | 10.006 | -0.13 | -1.28% | 9.996 | 10.06 | 9.981 | 1,194 |
| 15 Abr 2024 | 10.136 | 0.04 | 0.38% | 10.226 | 10.238 | 10.12 | 16,256 |
| 12 Abr 2024 | 10.098 | -0.02 | -0.19% | 10.098 | 10.098 | 10.098 | 0 |
| 11 Abr 2024 | 10.117 | -0.05 | -0.52% | 10.192 | 10.192 | 10.066 | 5,957 |
| 10 Abr 2024 | 10.17 | 0.01 | 0.07% | 10.128 | 10.195 | 10.114 | 5,634 |
| 09 Abr 2024 | 10.163 | -0.09 | -0.90% | 10.218 | 10.235 | 10.146 | 19,968 |
| 08 Abr 2024 | 10.255 | 0.07 | 0.71% | 10.178 | 10.264 | 10.178 | 4,626 |
| 05 Abr 2024 | 10.183 | -0.12 | -1.14% | 10.144 | 10.193 | 10.144 | 55,621 |
| 04 Abr 2024 | 10.30 | 0.02 | 0.17% | 10.298 | 10.312 | 10.271 | 1,002 |
| 03 Abr 2024 | 10.283 | 0.04 | 0.38% | 10.274 | 10.288 | 10.24 | 8,491 |
| 02 Abr 2024 | 10.244 | -0.08 | -0.73% | 10.274 | 10.391 | 10.217 | 20,876 |
| 28 Mar 2024 | 10.319 | 0.01 | 0.13% | 10.318 | 10.324 | 10.311 | 3,215 |
| 27 Mar 2024 | 10.306 | 0.03 | 0.25% | 10.258 | 10.327 | 10.258 | 88,798 |
| 26 Mar 2024 | 10.28 | 0.05 | 0.47% | 10.278 | 10.281 | 10.257 | 450 |
| 25 Mar 2024 | 10.232 | 0.02 | 0.21% | 10.232 | 10.244 | 10.226 | 12,303 |
| 22 Mar 2024 | 10.211 | -0.01 | -0.06% | 10.188 | 10.214 | 10.181 | 4,137 |
| 21 Mar 2024 | 10.217 | 0.10 | 1.02% | 10.212 | 10.219 | 10.20 | 12,519 |
| 20 Mar 2024 | 10.114 | 0.00 | -0.02% | 10.132 | 10.132 | 10.101 | 19,729 |
