Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EMB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 89.19 | 0.00 | 0.00% | 89.19 | 89.19 | 89.19 | 0 |
| 27 Jun 2024 | 89.19 | 0.08 | 0.09% | 89.23 | 89.365 | 89.10 | 3,116,815 |
| 26 Jun 2024 | 89.11 | -0.30 | -0.34% | 89.16 | 89.23 | 88.935 | 6,212,722 |
| 25 Jun 2024 | 89.41 | -0.01 | -0.01% | 89.39 | 89.46 | 89.27 | 3,532,672 |
| 24 Jun 2024 | 89.42 | 0.04 | 0.04% | 89.38 | 89.52 | 89.33 | 4,122,928 |
| 21 Jun 2024 | 89.38 | 0.11 | 0.12% | 89.39 | 89.51 | 89.21 | 5,660,400 |
| 20 Jun 2024 | 89.27 | -0.33 | -0.37% | 89.56 | 89.56 | 89.085 | 3,845,206 |
| 18 Jun 2024 | 89.60 | 0.59 | 0.66% | 89.29 | 89.68 | 89.19 | 6,888,898 |
| 17 Jun 2024 | 89.01 | -0.27 | -0.30% | 89.29 | 89.29 | 88.745 | 6,688,981 |
| 14 Jun 2024 | 89.28 | -0.11 | -0.12% | 89.21 | 89.41 | 89.17 | 6,126,044 |
| 13 Jun 2024 | 89.39 | 0.24 | 0.27% | 89.44 | 89.625 | 89.255 | 7,293,473 |
| 12 Jun 2024 | 89.15 | 0.35 | 0.39% | 89.39 | 89.57 | 89.04 | 7,729,489 |
| 11 Jun 2024 | 88.80 | 0.34 | 0.38% | 88.44 | 88.8159 | 88.44 | 2,706,536 |
| 10 Jun 2024 | 88.46 | -0.02 | -0.02% | 88.44 | 88.55 | 88.23 | 2,466,654 |
| 07 Jun 2024 | 88.48 | -0.70 | -0.78% | 88.91 | 88.91 | 88.441 | 5,313,894 |
| 06 Jun 2024 | 89.18 | -0.21 | -0.23% | 89.02 | 89.20 | 88.99 | 6,799,559 |
| 05 Jun 2024 | 89.39 | 0.24 | 0.27% | 89.31 | 89.39 | 88.905 | 6,391,353 |
| 04 Jun 2024 | 89.15 | 0.06 | 0.07% | 89.06 | 89.205 | 88.895 | 4,822,687 |
| 03 Jun 2024 | 89.09 | 0.04 | 0.04% | 88.85 | 89.09 | 88.65 | 7,174,937 |
| 31 May 2024 | 89.05 | 0.43 | 0.49% | 89.08 | 89.10 | 88.7303 | 3,414,616 |
| 30 May 2024 | 88.62 | 0.53 | 0.60% | 88.42 | 88.745 | 88.42 | 4,332,432 |
| 29 May 2024 | 88.09 | -0.32 | -0.36% | 88.20 | 88.25 | 87.98 | 6,739,397 |
| 28 May 2024 | 88.41 | -0.53 | -0.60% | 88.87 | 88.93 | 88.33 | 4,323,199 |
| 24 May 2024 | 88.94 | 0.35 | 0.40% | 88.76 | 88.99 | 88.66 | 2,493,130 |
| 23 May 2024 | 88.59 | -0.61 | -0.68% | 89.15 | 89.23 | 88.57 | 4,828,571 |
| 22 May 2024 | 89.20 | -0.29 | -0.32% | 89.15 | 89.335 | 89.065 | 3,410,282 |
| 21 May 2024 | 89.49 | 0.07 | 0.08% | 89.47 | 89.575 | 89.4417 | 3,201,962 |
| 20 May 2024 | 89.42 | 0.01 | 0.01% | 89.47 | 89.47 | 89.33 | 2,007,691 |
| 17 May 2024 | 89.41 | -0.17 | -0.19% | 89.29 | 89.47 | 89.275 | 3,692,327 |
| 16 May 2024 | 89.58 | -0.30 | -0.33% | 89.95 | 89.95 | 89.565 | 3,589,629 |
| 15 May 2024 | 89.88 | 0.93 | 1.05% | 89.40 | 89.88 | 89.35 | 5,781,732 |
| 14 May 2024 | 88.95 | 0.20 | 0.23% | 88.80 | 89.005 | 88.74 | 3,054,228 |
| 13 May 2024 | 88.75 | 0.09 | 0.10% | 88.74 | 88.88 | 88.72 | 2,199,609 |
| 10 May 2024 | 88.66 | -0.21 | -0.24% | 88.67 | 88.80 | 88.535 | 3,446,101 |
| 09 May 2024 | 88.87 | 0.30 | 0.34% | 88.59 | 88.895 | 88.575 | 3,371,713 |
| 08 May 2024 | 88.57 | -0.33 | -0.37% | 88.545 | 88.685 | 88.485 | 3,698,135 |
| 07 May 2024 | 88.90 | 0.07 | 0.08% | 89.19 | 89.19 | 88.87 | 4,843,996 |
| 06 May 2024 | 88.83 | 0.25 | 0.28% | 88.59 | 88.855 | 88.58 | 3,552,807 |
| 03 May 2024 | 88.58 | 0.72 | 0.82% | 88.60 | 88.80 | 88.2801 | 7,831,892 |
| 02 May 2024 | 87.86 | 0.69 | 0.80% | 87.36 | 87.88 | 87.23 | 6,833,745 |
| 01 May 2024 | 87.165 | 0.02 | 0.02% | 86.84 | 87.64 | 86.84 | 7,852,985 |
| 30 Abr 2024 | 87.15 | -0.89 | -1.01% | 87.68 | 87.70 | 87.15 | 8,032,861 |
| 29 Abr 2024 | 88.04 | 0.43 | 0.49% | 87.98 | 88.10 | 87.76 | 5,154,176 |
| 26 Abr 2024 | 87.61 | 0.38 | 0.44% | 87.40 | 87.64 | 87.40 | 3,072,839 |
| 25 Abr 2024 | 87.23 | -0.25 | -0.29% | 86.90 | 87.296 | 86.78 | 6,358,145 |
| 24 Abr 2024 | 87.48 | -0.63 | -0.72% | 87.65 | 87.675 | 87.285 | 7,289,518 |
| 23 Abr 2024 | 88.11 | 0.12 | 0.14% | 87.70 | 88.22 | 87.70 | 8,467,744 |
| 22 Abr 2024 | 87.99 | 0.47 | 0.54% | 87.61 | 88.025 | 87.545 | 3,935,083 |
| 19 Abr 2024 | 87.52 | 0.25 | 0.29% | 87.58 | 87.65 | 87.3847 | 5,003,991 |
| 18 Abr 2024 | 87.27 | -0.07 | -0.08% | 87.60 | 87.62 | 87.19 | 5,758,351 |
| 17 Abr 2024 | 87.34 | 0.68 | 0.78% | 87.43 | 87.525 | 87.12 | 7,852,633 |
| 16 Abr 2024 | 86.66 | -0.27 | -0.31% | 86.64 | 86.87 | 86.40 | 9,436,131 |
| 15 Abr 2024 | 86.93 | -1.02 | -1.16% | 87.63 | 87.66 | 86.80 | 12,161,316 |
| 12 Abr 2024 | 87.95 | -0.25 | -0.28% | 88.26 | 88.36 | 87.90 | 7,634,993 |
| 11 Abr 2024 | 88.20 | -0.26 | -0.29% | 88.24 | 88.6965 | 87.97 | 7,787,526 |
| 10 Abr 2024 | 88.46 | -1.42 | -1.58% | 89.03 | 89.1451 | 88.3401 | 11,693,799 |
| 09 Abr 2024 | 89.88 | 0.60 | 0.67% | 89.69 | 89.88 | 89.60 | 6,975,065 |
| 08 Abr 2024 | 89.28 | 0.03 | 0.03% | 88.33 | 89.3199 | 88.33 | 4,386,961 |
| 05 Abr 2024 | 89.25 | 0.14 | 0.16% | 88.79 | 89.33 | 88.79 | 6,479,180 |
| 04 Abr 2024 | 89.11 | -0.04 | -0.04% | 89.49 | 89.58 | 89.05 | 6,905,024 |
| 03 Abr 2024 | 89.15 | 0.19 | 0.21% | 88.70 | 89.17 | 88.505 | 6,781,028 |
| 02 Abr 2024 | 88.96 | 0.04 | 0.04% | 88.39 | 88.98 | 88.355 | 11,510,443 |
| 01 Abr 2024 | 88.92 | -0.75 | -0.84% | 89.20 | 89.39 | 88.725 | 5,905,996 |
