Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMIF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.23 | 0.00 | 0.00% | 21.23 | 21.23 | 21.23 | 0 |
| 27 Jun 2024 | 21.23 | -0.07 | -0.33% | 21.25 | 21.25 | 21.23 | 41 |
| 26 Jun 2024 | 21.30 | -0.31 | -1.43% | 21.385 | 21.385 | 21.30 | 621 |
| 25 Jun 2024 | 21.61 | -0.14 | -0.64% | 21.79 | 21.79 | 21.61 | 42 |
| 24 Jun 2024 | 21.75 | 0.15 | 0.69% | 21.74 | 21.75 | 21.74 | 141 |
| 21 Jun 2024 | 21.60 | -0.09 | -0.41% | 21.67 | 21.67 | 21.60 | 256 |
| 20 Jun 2024 | 21.69 | -0.01 | -0.05% | 21.80 | 21.80 | 21.69 | 475 |
| 18 Jun 2024 | 21.70 | 0.19 | 0.88% | 21.54 | 21.70 | 21.54 | 82 |
| 17 Jun 2024 | 21.51 | -0.28 | -1.28% | 21.62 | 21.62 | 21.47 | 831 |
| 14 Jun 2024 | 21.79 | -0.01 | -0.05% | 21.74 | 21.79 | 21.68 | 7,764 |
| 13 Jun 2024 | 21.80 | 0.29 | 1.35% | 21.68 | 21.80 | 21.68 | 984 |
| 12 Jun 2024 | 21.51 | -0.10 | -0.46% | 21.76 | 21.78 | 21.43 | 521,759 |
| 11 Jun 2024 | 21.61 | -0.79 | -3.53% | 21.74 | 21.74 | 21.61 | 1,894 |
| 10 Jun 2024 | 22.40 | 0.11 | 0.49% | 22.25 | 22.40 | 22.25 | 1,370 |
| 07 Jun 2024 | 22.29 | -0.29 | -1.28% | 22.56 | 22.56 | 22.26 | 1,662 |
| 06 Jun 2024 | 22.58 | 0.10 | 0.46% | 22.54 | 22.58 | 22.54 | 433 |
| 05 Jun 2024 | 22.4777 | 0.04 | 0.17% | 22.30 | 22.4777 | 22.30 | 248 |
| 04 Jun 2024 | 22.44 | 0.12 | 0.54% | 22.38 | 22.47 | 22.35 | 3,295 |
| 03 Jun 2024 | 22.32 | -0.18 | -0.80% | 22.65 | 22.65 | 22.21 | 44,958 |
| 31 May 2024 | 22.50 | -0.23 | -1.01% | 22.58 | 22.58 | 22.46 | 21,091 |
| 30 May 2024 | 22.73 | 0.13 | 0.58% | 22.65 | 22.73 | 22.58 | 216 |
| 29 May 2024 | 22.60 | -0.28 | -1.22% | 22.57 | 22.63 | 22.57 | 140 |
| 28 May 2024 | 22.88 | -0.01 | -0.06% | 23.10 | 23.10 | 22.811 | 422 |
| 24 May 2024 | 22.8938 | 0.11 | 0.50% | 22.98 | 22.98 | 22.86 | 1,650 |
| 23 May 2024 | 22.78 | -0.24 | -1.04% | 22.99 | 22.99 | 22.78 | 1,203 |
| 22 May 2024 | 23.02 | -0.21 | -0.90% | 23.14 | 23.14 | 23.01 | 856 |
| 21 May 2024 | 23.23 | -0.25 | -1.08% | 23.32 | 23.32 | 23.21 | 107 |
| 20 May 2024 | 23.4827 | 0.01 | 0.05% | 23.5169 | 23.5169 | 23.46 | 599 |
| 17 May 2024 | 23.47 | 0.13 | 0.58% | 23.38 | 23.47 | 23.38 | 414 |
| 16 May 2024 | 23.335 | -0.05 | -0.19% | 23.29 | 23.335 | 23.29 | 31 |
| 15 May 2024 | 23.38 | 0.23 | 0.98% | 23.29 | 23.38 | 23.29 | 714 |
| 14 May 2024 | 23.1542 | 0.03 | 0.15% | 23.13 | 23.189 | 23.13 | 880 |
| 13 May 2024 | 23.12 | 0.21 | 0.92% | 23.17 | 23.17 | 23.05 | 963 |
| 10 May 2024 | 22.91 | 0.12 | 0.53% | 23.05 | 23.05 | 22.91 | 252 |
| 09 May 2024 | 22.79 | 0.19 | 0.84% | 22.69 | 22.79 | 22.54 | 4,917 |
| 08 May 2024 | 22.60 | 0.01 | 0.06% | 22.46 | 22.60 | 22.46 | 327 |
| 07 May 2024 | 22.5862 | -0.06 | -0.28% | 22.74 | 22.74 | 22.5862 | 58 |
| 06 May 2024 | 22.65 | 0.19 | 0.83% | 22.64 | 22.6591 | 22.57 | 762 |
| 03 May 2024 | 22.4626 | 0.23 | 1.05% | 22.54 | 22.54 | 22.44 | 721 |
| 02 May 2024 | 22.23 | 0.18 | 0.82% | 22.19 | 22.23 | 22.19 | 54 |
| 01 May 2024 | 22.0488 | 0.04 | 0.16% | 22.04 | 22.0488 | 21.9955 | 556 |
| 30 Abr 2024 | 22.0135 | -0.28 | -1.24% | 22.03 | 22.03 | 22.0135 | 506 |
| 29 Abr 2024 | 22.2895 | 0.10 | 0.45% | 22.28 | 22.2895 | 22.23 | 22,412 |
| 26 Abr 2024 | 22.19 | 0.12 | 0.54% | 22.11 | 22.19 | 22.09 | 22,006 |
| 25 Abr 2024 | 22.07 | 0.20 | 0.91% | 21.75 | 22.07 | 21.75 | 970 |
| 24 Abr 2024 | 21.87 | -0.06 | -0.27% | 21.93 | 21.93 | 21.7967 | 5,231 |
| 23 Abr 2024 | 21.93 | 0.31 | 1.43% | 21.52 | 21.93 | 21.52 | 5 |
| 22 Abr 2024 | 21.62 | 0.20 | 0.93% | 21.40 | 21.62 | 21.40 | 424 |
| 19 Abr 2024 | 21.42 | 0.04 | 0.19% | 21.42 | 21.42 | 21.38 | 581 |
| 18 Abr 2024 | 21.38 | 0.01 | 0.05% | 21.44 | 21.44 | 21.35 | 232 |
| 17 Abr 2024 | 21.37 | 0.01 | 0.05% | 21.49 | 21.49 | 21.37 | 65 |
| 16 Abr 2024 | 21.36 | -0.19 | -0.88% | 21.41 | 21.41 | 21.29 | 1,335 |
| 15 Abr 2024 | 21.55 | -0.23 | -1.07% | 21.83 | 21.83 | 21.55 | 375 |
| 12 Abr 2024 | 21.7834 | -0.44 | -1.96% | 21.76 | 21.7834 | 21.76 | 586 |
| 11 Abr 2024 | 22.22 | 0.07 | 0.33% | 22.36 | 22.36 | 22.1829 | 294 |
| 10 Abr 2024 | 22.1465 | -0.31 | -1.40% | 22.24 | 22.24 | 22.141 | 706 |
| 09 Abr 2024 | 22.46 | 0.09 | 0.40% | 22.51 | 22.51 | 22.46 | 147 |
| 08 Abr 2024 | 22.37 | 0.45 | 2.05% | 22.22 | 22.41 | 22.22 | 573 |
| 05 Abr 2024 | 21.92 | -0.28 | -1.25% | 21.96 | 21.9798 | 21.89 | 892 |
| 04 Abr 2024 | 22.1982 | 0.11 | 0.48% | 22.23 | 22.39 | 22.1982 | 899 |
| 03 Abr 2024 | 22.0926 | 0.15 | 0.70% | 21.88 | 22.10 | 21.88 | 1,322 |
| 02 Abr 2024 | 21.94 | 0.17 | 0.78% | 21.87 | 21.94 | 21.796 | 764 |
