Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMCB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 64.3541 | -0.12 | -0.18% | 64.31 | 64.60 | 64.20 | 18,893 |
| 09 May 2024 | 64.4693 | 0.10 | 0.16% | 64.45 | 64.66 | 64.25 | 12,140 |
| 08 May 2024 | 64.365 | 0.14 | 0.22% | 64.20 | 64.50 | 64.20 | 2,610 |
| 07 May 2024 | 64.225 | 0.11 | 0.17% | 64.16 | 64.6032 | 64.16 | 6,227 |
| 06 May 2024 | 64.115 | -0.09 | -0.13% | 64.11 | 64.42 | 63.91 | 4,183 |
| 03 May 2024 | 64.20 | 0.24 | 0.38% | 63.99 | 64.36 | 63.99 | 8,222 |
| 02 May 2024 | 63.96 | 0.30 | 0.47% | 63.6761 | 64.15 | 63.6761 | 9,305 |
| 01 May 2024 | 63.6581 | 0.31 | 0.49% | 63.42 | 64.09 | 63.42 | 19,985 |
| 30 Abr 2024 | 63.35 | -0.45 | -0.70% | 63.49 | 63.95 | 63.35 | 868 |
| 29 Abr 2024 | 63.7981 | 0.05 | 0.09% | 63.78 | 63.90 | 63.61 | 1,264 |
| 26 Abr 2024 | 63.7433 | 0.28 | 0.45% | 63.61 | 63.97 | 63.61 | 2,545 |
| 25 Abr 2024 | 63.46 | -0.15 | -0.24% | 63.30 | 63.9099 | 63.30 | 1,606 |
| 24 Abr 2024 | 63.61 | -0.27 | -0.41% | 63.76 | 63.92 | 63.38 | 536 |
| 23 Abr 2024 | 63.875 | 0.12 | 0.18% | 63.775 | 64.27 | 63.70 | 8,508 |
| 22 Abr 2024 | 63.76 | -0.01 | -0.02% | 63.56 | 63.76 | 63.56 | 767 |
| 19 Abr 2024 | 63.77 | 0.18 | 0.28% | 63.93 | 63.93 | 63.52 | 2,933 |
| 18 Abr 2024 | 63.59 | -0.12 | -0.19% | 63.49 | 64.21 | 62.18 | 9,366 |
| 17 Abr 2024 | 63.71 | -0.24 | -0.38% | 62.01 | 64.27 | 62.01 | 3,505 |
| 16 Abr 2024 | 63.95 | 0.21 | 0.33% | 64.17 | 64.17 | 63.70 | 663 |
| 15 Abr 2024 | 63.74 | -0.36 | -0.56% | 63.89 | 63.89 | 63.74 | 189 |
| 12 Abr 2024 | 64.0974 | -0.09 | -0.13% | 64.05 | 64.0974 | 64.05 | 416 |
| 11 Abr 2024 | 64.184 | -0.09 | -0.13% | 64.27 | 64.44 | 64.04 | 2,485 |
| 10 Abr 2024 | 64.2706 | -0.26 | -0.41% | 64.44 | 64.52 | 63.92 | 1,483 |
| 09 Abr 2024 | 64.535 | 0.13 | 0.21% | 64.40 | 64.86 | 64.26 | 6,803 |
| 08 Abr 2024 | 64.40 | -0.01 | -0.02% | 64.20 | 64.86 | 64.20 | 866 |
| 05 Abr 2024 | 64.41 | -0.14 | -0.22% | 64.21 | 64.82 | 64.14 | 1,540 |
| 04 Abr 2024 | 64.55 | -0.01 | -0.02% | 64.53 | 64.55 | 64.43 | 548 |
| 03 Abr 2024 | 64.56 | -0.10 | -0.15% | 64.66 | 64.78 | 64.33 | 5,260 |
| 02 Abr 2024 | 64.66 | 0.24 | 0.38% | 64.59 | 64.88 | 64.35 | 17,859 |
| 01 Abr 2024 | 64.415 | -0.26 | -0.40% | 64.62 | 64.8399 | 64.40 | 3,869 |
| 28 Mar 2024 | 64.6745 | -0.08 | -0.12% | 64.79 | 64.94 | 64.31 | 6,654 |
| 27 Mar 2024 | 64.7518 | -0.02 | -0.03% | 66.00 | 66.00 | 63.90 | 7,275 |
| 26 Mar 2024 | 64.77 | 0.55 | 0.86% | 64.53 | 64.81 | 64.32 | 3,153 |
| 25 Mar 2024 | 64.22 | -0.38 | -0.59% | 64.32 | 64.76 | 64.21 | 1,929 |
| 22 Mar 2024 | 64.60 | -0.05 | -0.08% | 64.64 | 65.00 | 64.42 | 11,693 |
| 21 Mar 2024 | 64.65 | 0.05 | 0.08% | 64.60 | 64.70 | 64.53 | 1,581 |
| 20 Mar 2024 | 64.60 | 0.11 | 0.18% | 64.56 | 64.74 | 64.269 | 1,742 |
| 19 Mar 2024 | 64.485 | 0.09 | 0.15% | 64.51 | 64.80 | 64.3289 | 1,967 |
| 18 Mar 2024 | 64.39 | 0.00 | -0.01% | 64.1363 | 64.73 | 64.1363 | 3,603 |
| 15 Mar 2024 | 64.395 | -0.12 | -0.18% | 64.45 | 64.73 | 63.90 | 5,671 |
| 14 Mar 2024 | 64.51 | -0.02 | -0.03% | 64.58 | 64.80 | 64.51 | 740 |
| 13 Mar 2024 | 64.53 | 0.05 | 0.08% | 64.89 | 64.89 | 64.53 | 934 |
| 12 Mar 2024 | 64.48 | -0.10 | -0.15% | 64.86 | 64.86 | 64.48 | 379 |
| 11 Mar 2024 | 64.58 | 0.13 | 0.20% | 64.55 | 64.58 | 64.55 | 701 |
| 08 Mar 2024 | 64.45 | 0.06 | 0.09% | 64.34 | 64.79 | 64.29 | 1,566 |
| 07 Mar 2024 | 64.39 | 0.00 | -0.01% | 64.29 | 64.57 | 64.15 | 91,926 |
| 06 Mar 2024 | 64.395 | 0.18 | 0.28% | 64.16 | 64.69 | 64.16 | 1,023 |
| 05 Mar 2024 | 64.215 | -0.10 | -0.15% | 64.31 | 64.31 | 64.20 | 584 |
| 04 Mar 2024 | 64.31 | -0.05 | -0.09% | 64.36 | 64.36 | 64.285 | 458 |
| 01 Mar 2024 | 64.365 | 0.30 | 0.46% | 64.05 | 64.63 | 64.05 | 4,634 |
| 29 Feb 2024 | 64.07 | 0.05 | 0.08% | 64.05 | 64.56 | 64.05 | 1,818 |
| 28 Feb 2024 | 64.02 | -0.01 | -0.02% | 64.20 | 64.61 | 64.02 | 6,794 |
| 27 Feb 2024 | 64.03 | 0.05 | 0.08% | 64.20 | 65.45 | 64.00 | 28,507 |
| 26 Feb 2024 | 63.98 | -0.07 | -0.11% | 63.93 | 64.52 | 63.93 | 18,773 |
| 23 Feb 2024 | 64.05 | -0.33 | -0.51% | 63.93 | 64.22 | 63.93 | 2,237 |
| 22 Feb 2024 | 64.38 | 0.28 | 0.44% | 64.72 | 64.81 | 64.38 | 1,277 |
| 21 Feb 2024 | 64.10 | -0.21 | -0.33% | 64.14 | 64.37 | 64.10 | 1,382 |
| 20 Feb 2024 | 64.3132 | 0.10 | 0.15% | 64.09 | 64.55 | 64.09 | 1,679 |
| 16 Feb 2024 | 64.215 | -0.07 | -0.10% | 64.20 | 64.40 | 63.99 | 3,073 |
| 15 Feb 2024 | 64.28 | 0.30 | 0.47% | 64.17 | 64.28 | 63.67 | 8,509 |
| 14 Feb 2024 | 63.98 | 0.09 | 0.15% | 63.88 | 64.11 | 63.88 | 1,538 |
| 13 Feb 2024 | 63.885 | -0.23 | -0.36% | 63.97 | 64.19 | 63.7037 | 3,929 |
| 12 Feb 2024 | 64.115 | 0.03 | 0.05% | 64.09 | 64.115 | 64.09 | 650 |
