Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMBC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 14.45 | 0.25 | 1.76% | 14.28 | 14.63 | 13.96 | 382,899 |
| 16 May 2024 | 14.20 | 0.45 | 3.27% | 13.67 | 14.20 | 13.61 | 283,572 |
| 15 May 2024 | 13.75 | -0.85 | -5.82% | 14.78 | 14.83 | 13.73 | 310,064 |
| 14 May 2024 | 14.60 | 0.42 | 2.96% | 14.40 | 14.64 | 14.27 | 490,930 |
| 13 May 2024 | 14.18 | -0.06 | -0.42% | 14.29 | 14.565 | 14.15 | 482,245 |
| 10 May 2024 | 14.24 | 0.08 | 0.56% | 14.56 | 15.08 | 13.74 | 812,012 |
| 09 May 2024 | 14.16 | 3.89 | 37.88% | 13.28 | 15.2801 | 13.11 | 2,583,778 |
| 08 May 2024 | 10.27 | -0.28 | -2.65% | 10.46 | 10.66 | 10.27 | 416,093 |
| 07 May 2024 | 10.55 | 0.16 | 1.54% | 10.40 | 10.67 | 10.40 | 417,564 |
| 06 May 2024 | 10.39 | 0.24 | 2.36% | 10.23 | 10.41 | 10.15 | 314,664 |
| 03 May 2024 | 10.15 | -0.08 | -0.78% | 10.43 | 10.56 | 10.12 | 446,240 |
| 02 May 2024 | 10.23 | 0.11 | 1.09% | 10.31 | 10.43 | 10.10 | 587,171 |
| 01 May 2024 | 10.12 | -0.01 | -0.10% | 10.16 | 10.47 | 10.00 | 290,678 |
| 30 Abr 2024 | 10.13 | -0.31 | -2.97% | 10.30 | 10.33 | 10.08 | 337,873 |
| 29 Abr 2024 | 10.44 | 0.13 | 1.26% | 10.29 | 10.56 | 10.27 | 239,245 |
| 26 Abr 2024 | 10.31 | -0.09 | -0.87% | 10.40 | 10.62 | 10.29 | 264,117 |
| 25 Abr 2024 | 10.40 | -0.49 | -4.50% | 10.65 | 10.77 | 10.33 | 484,459 |
| 24 Abr 2024 | 10.89 | 0.01 | 0.09% | 10.77 | 10.915 | 10.71 | 284,241 |
| 23 Abr 2024 | 10.88 | 0.16 | 1.49% | 10.74 | 10.98 | 10.58 | 357,508 |
| 22 Abr 2024 | 10.72 | 0.10 | 0.94% | 10.64 | 10.77 | 10.51 | 408,645 |
| 19 Abr 2024 | 10.62 | 0.27 | 2.61% | 10.30 | 10.775 | 10.30 | 576,180 |
| 18 Abr 2024 | 10.35 | 0.11 | 1.07% | 10.36 | 10.59 | 10.195 | 304,600 |
| 17 Abr 2024 | 10.24 | -0.11 | -1.06% | 10.35 | 10.46 | 10.00 | 363,314 |
| 16 Abr 2024 | 10.35 | -0.24 | -2.27% | 10.48 | 10.53 | 10.2101 | 357,265 |
| 15 Abr 2024 | 10.59 | 0.34 | 3.32% | 10.28 | 10.61 | 9.925 | 677,177 |
| 12 Abr 2024 | 10.25 | -0.76 | -6.90% | 10.95 | 11.00 | 10.22 | 412,974 |
| 11 Abr 2024 | 11.01 | -0.39 | -3.42% | 11.43 | 11.43 | 10.93 | 374,637 |
| 10 Abr 2024 | 11.40 | -0.42 | -3.55% | 11.46 | 11.65 | 11.19 | 416,889 |
| 09 Abr 2024 | 11.82 | -0.32 | -2.64% | 12.15 | 12.255 | 11.76 | 282,333 |
| 08 Abr 2024 | 12.14 | -0.62 | -4.86% | 12.91 | 12.91 | 12.13 | 355,666 |
| 05 Abr 2024 | 12.76 | -0.02 | -0.16% | 12.74 | 12.81 | 12.6401 | 301,441 |
| 04 Abr 2024 | 12.78 | 0.13 | 1.03% | 12.69 | 12.8725 | 12.54 | 448,713 |
| 03 Abr 2024 | 12.65 | -0.07 | -0.55% | 12.68 | 12.75 | 12.53 | 348,911 |
| 02 Abr 2024 | 12.72 | -0.39 | -2.97% | 12.83 | 12.90 | 12.61 | 457,368 |
| 01 Abr 2024 | 13.11 | -0.16 | -1.21% | 13.24 | 13.40 | 12.92 | 352,171 |
| 28 Mar 2024 | 13.27 | 0.37 | 2.87% | 12.85 | 13.60 | 12.82 | 316,423 |
| 27 Mar 2024 | 12.90 | 0.55 | 4.45% | 12.47 | 12.95 | 12.455 | 295,700 |
| 26 Mar 2024 | 12.35 | -0.18 | -1.44% | 12.53 | 12.55 | 12.32 | 301,153 |
| 25 Mar 2024 | 12.53 | 0.12 | 0.97% | 12.37 | 12.685 | 12.36 | 414,516 |
| 22 Mar 2024 | 12.41 | -0.58 | -4.46% | 13.04 | 13.0951 | 12.40 | 249,347 |
| 21 Mar 2024 | 12.99 | 0.10 | 0.78% | 12.98 | 13.14 | 12.61 | 531,533 |
| 20 Mar 2024 | 12.89 | 0.04 | 0.31% | 12.76 | 13.085 | 12.721 | 421,474 |
| 19 Mar 2024 | 12.85 | -0.47 | -3.53% | 13.26 | 13.31 | 12.73 | 489,706 |
| 18 Mar 2024 | 13.32 | 0.09 | 0.68% | 13.26 | 13.68 | 12.92 | 464,543 |
| 15 Mar 2024 | 13.23 | -0.52 | -3.78% | 13.62 | 13.84 | 13.01 | 953,986 |
| 14 Mar 2024 | 13.75 | -0.24 | -1.72% | 13.90 | 13.90 | 13.22 | 371,741 |
| 13 Mar 2024 | 13.99 | 0.23 | 1.67% | 13.74 | 14.28 | 13.74 | 235,200 |
| 12 Mar 2024 | 13.76 | 0.02 | 0.15% | 13.70 | 13.96 | 13.61 | 251,021 |
| 11 Mar 2024 | 13.74 | -0.03 | -0.22% | 13.69 | 13.95 | 13.64 | 225,039 |
| 08 Mar 2024 | 13.77 | -0.13 | -0.94% | 14.07 | 14.16 | 13.625 | 289,857 |
| 07 Mar 2024 | 13.90 | 0.45 | 3.35% | 13.65 | 14.03 | 13.53 | 285,075 |
| 06 Mar 2024 | 13.45 | -0.02 | -0.15% | 13.64 | 13.75 | 13.37 | 258,074 |
| 05 Mar 2024 | 13.47 | -0.42 | -3.02% | 13.80 | 13.97 | 13.46 | 262,686 |
| 04 Mar 2024 | 13.89 | -0.27 | -1.91% | 14.11 | 14.23 | 13.87 | 251,739 |
| 01 Mar 2024 | 14.16 | -0.12 | -0.84% | 14.25 | 14.53 | 14.16 | 280,770 |
| 29 Feb 2024 | 14.28 | 0.26 | 1.85% | 14.16 | 14.48 | 14.06 | 560,353 |
| 28 Feb 2024 | 14.02 | -0.40 | -2.77% | 14.26 | 14.305 | 13.825 | 402,215 |
| 27 Feb 2024 | 14.42 | -0.15 | -1.03% | 14.42 | 14.75 | 14.143 | 667,712 |
| 26 Feb 2024 | 14.57 | -0.27 | -1.82% | 14.85 | 15.01 | 14.19 | 550,597 |
| 23 Feb 2024 | 14.84 | 0.09 | 0.61% | 14.70 | 14.945 | 14.34 | 381,496 |
| 22 Feb 2024 | 14.75 | -0.20 | -1.34% | 14.97 | 14.99 | 14.46 | 312,423 |
| 21 Feb 2024 | 14.95 | 0.65 | 4.55% | 14.19 | 14.97 | 14.12 | 301,988 |
| 20 Feb 2024 | 14.30 | -0.18 | -1.24% | 14.19 | 14.60 | 14.14 | 495,625 |
