Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EMCLOUDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1,461.79 | -13.06 | -0.89% | 1,463.23 | 1,470.86 | 1,452.80 | 0 |
| 06 Jun 2024 | 1,474.85 | 12.24 | 0.84% | 1,460.83 | 1,478.69 | 1,457.21 | 0 |
| 05 Jun 2024 | 1,462.61 | 18.42 | 1.28% | 1,457.90 | 1,463.34 | 1,442.74 | 0 |
| 04 Jun 2024 | 1,444.19 | -5.92 | -0.41% | 1,445.42 | 1,457.21 | 1,440.53 | 0 |
| 03 Jun 2024 | 1,450.11 | -11.31 | -0.77% | 1,472.40 | 1,475.67 | 1,439.78 | 0 |
| 31 May 2024 | 1,461.42 | -5.18 | -0.35% | 1,471.01 | 1,475.09 | 1,437.26 | 0 |
| 30 May 2024 | 1,466.60 | -52.13 | -3.43% | 1,507.19 | 1,507.19 | 1,462.00 | 0 |
| 29 May 2024 | 1,518.73 | -6.90 | -0.45% | 1,508.19 | 1,525.78 | 1,508.05 | 0 |
| 28 May 2024 | 1,525.62 | -13.93 | -0.90% | 1,541.97 | 1,542.14 | 1,520.50 | 0 |
| 24 May 2024 | 1,539.55 | -10.77 | -0.69% | 1,545.64 | 1,549.41 | 1,535.04 | 0 |
| 23 May 2024 | 1,550.32 | -26.10 | -1.66% | 1,587.81 | 1,588.88 | 1,543.13 | 0 |
| 22 May 2024 | 1,576.43 | -13.13 | -0.83% | 1,588.93 | 1,594.04 | 1,570.89 | 0 |
| 21 May 2024 | 1,589.56 | -18.10 | -1.13% | 1,593.20 | 1,596.70 | 1,585.25 | 0 |
| 20 May 2024 | 1,607.66 | 13.84 | 0.87% | 1,595.93 | 1,607.91 | 1,591.02 | 0 |
| 17 May 2024 | 1,593.82 | 3.91 | 0.25% | 1,591.06 | 1,594.08 | 1,584.62 | 0 |
| 16 May 2024 | 1,589.91 | -5.44 | -0.34% | 1,591.99 | 1,595.64 | 1,587.11 | 0 |
| 15 May 2024 | 1,595.35 | 29.07 | 1.86% | 1,591.34 | 1,596.31 | 1,578.76 | 0 |
| 14 May 2024 | 1,566.28 | 13.83 | 0.89% | 1,563.03 | 1,576.66 | 1,559.32 | 0 |
| 13 May 2024 | 1,552.44 | 19.22 | 1.25% | 1,548.85 | 1,559.12 | 1,548.18 | 0 |
| 10 May 2024 | 1,533.22 | -5.17 | -0.34% | 1,542.75 | 1,545.52 | 1,530.27 | 0 |
| 09 May 2024 | 1,538.39 | 6.22 | 0.41% | 1,535.46 | 1,541.64 | 1,533.99 | 0 |
| 08 May 2024 | 1,532.17 | -28.85 | -1.85% | 1,535.25 | 1,542.84 | 1,524.28 | 0 |
| 07 May 2024 | 1,561.02 | -5.69 | -0.36% | 1,557.60 | 1,566.45 | 1,546.74 | 0 |
| 06 May 2024 | 1,566.71 | 23.95 | 1.55% | 1,550.68 | 1,566.80 | 1,550.33 | 0 |
| 03 May 2024 | 1,542.76 | -5.29 | -0.34% | 1,573.94 | 1,577.36 | 1,539.39 | 0 |
| 02 May 2024 | 1,548.05 | 6.31 | 0.41% | 1,551.26 | 1,551.26 | 1,513.40 | 0 |
| 01 May 2024 | 1,541.74 | 8.78 | 0.57% | 1,537.20 | 1,579.63 | 1,525.75 | 0 |
| 30 Abr 2024 | 1,532.95 | -39.22 | -2.49% | 1,559.26 | 1,567.58 | 1,532.82 | 0 |
| 29 Abr 2024 | 1,572.17 | 0.13 | 0.01% | 1,580.74 | 1,589.20 | 1,566.36 | 0 |
| 26 Abr 2024 | 1,572.04 | 23.74 | 1.53% | 1,563.55 | 1,579.92 | 1,560.15 | 0 |
| 25 Abr 2024 | 1,548.30 | -17.10 | -1.09% | 1,533.41 | 1,550.43 | 1,523.11 | 0 |
| 24 Abr 2024 | 1,565.39 | 1.77 | 0.11% | 1,572.28 | 1,577.13 | 1,550.98 | 0 |
| 23 Abr 2024 | 1,563.62 | 39.09 | 2.56% | 1,533.19 | 1,570.90 | 1,532.59 | 0 |
| 22 Abr 2024 | 1,524.54 | 23.58 | 1.57% | 1,515.45 | 1,530.15 | 1,497.30 | 0 |
| 19 Abr 2024 | 1,500.96 | -17.21 | -1.13% | 1,513.60 | 1,524.05 | 1,493.86 | 0 |
| 18 Abr 2024 | 1,518.17 | -6.66 | -0.44% | 1,528.15 | 1,544.19 | 1,517.00 | 0 |
| 17 Abr 2024 | 1,524.83 | -5.47 | -0.36% | 1,535.55 | 1,544.21 | 1,524.23 | 0 |
| 16 Abr 2024 | 1,530.30 | -1.53 | -0.10% | 1,523.15 | 1,540.31 | 1,514.31 | 0 |
| 15 Abr 2024 | 1,531.83 | -51.21 | -3.23% | 1,581.66 | 1,583.16 | 1,528.74 | 0 |
| 12 Abr 2024 | 1,583.04 | -38.40 | -2.37% | 1,606.62 | 1,607.43 | 1,577.25 | 0 |
| 11 Abr 2024 | 1,621.44 | 17.21 | 1.07% | 1,615.48 | 1,623.10 | 1,598.20 | 0 |
| 10 Abr 2024 | 1,604.23 | -41.05 | -2.50% | 1,603.28 | 1,615.75 | 1,594.03 | 0 |
| 09 Abr 2024 | 1,645.28 | 15.70 | 0.96% | 1,637.31 | 1,647.77 | 1,630.63 | 0 |
| 08 Abr 2024 | 1,629.58 | 12.10 | 0.75% | 1,627.25 | 1,633.89 | 1,616.03 | 0 |
| 05 Abr 2024 | 1,617.48 | 12.72 | 0.79% | 1,601.05 | 1,627.02 | 1,600.52 | 0 |
| 04 Abr 2024 | 1,604.76 | -16.87 | -1.04% | 1,638.39 | 1,650.35 | 1,604.22 | 0 |
| 03 Abr 2024 | 1,621.63 | -1.70 | -0.10% | 1,611.74 | 1,628.42 | 1,611.13 | 0 |
| 02 Abr 2024 | 1,623.33 | -25.32 | -1.54% | 1,614.39 | 1,624.29 | 1,602.83 | 0 |
| 01 Abr 2024 | 1,648.65 | -22.41 | -1.34% | 1,670.03 | 1,672.58 | 1,641.97 | 0 |
| 28 Mar 2024 | 1,671.06 | 2.33 | 0.14% | 1,666.59 | 1,685.53 | 1,666.56 | 0 |
| 27 Mar 2024 | 1,668.73 | 11.14 | 0.67% | 1,677.89 | 1,680.21 | 1,654.23 | 0 |
| 26 Mar 2024 | 1,657.60 | 0.43 | 0.03% | 1,672.93 | 1,675.14 | 1,657.17 | 0 |
| 25 Mar 2024 | 1,657.16 | -5.48 | -0.33% | 1,657.08 | 1,665.23 | 1,655.61 | 0 |
| 22 Mar 2024 | 1,662.65 | -17.06 | -1.02% | 1,675.70 | 1,679.22 | 1,655.88 | 0 |
| 21 Mar 2024 | 1,679.71 | 6.34 | 0.38% | 1,688.94 | 1,706.21 | 1,679.24 | 0 |
| 20 Mar 2024 | 1,673.37 | 22.46 | 1.36% | 1,650.02 | 1,679.95 | 1,644.87 | 0 |
| 19 Mar 2024 | 1,650.90 | 5.38 | 0.33% | 1,627.90 | 1,653.78 | 1,621.22 | 0 |
| 18 Mar 2024 | 1,645.53 | 22.83 | 1.41% | 1,630.38 | 1,652.68 | 1,622.03 | 0 |
| 15 Mar 2024 | 1,622.70 | -29.86 | -1.81% | 1,635.98 | 1,637.49 | 1,613.95 | 0 |
| 14 Mar 2024 | 1,652.56 | -34.53 | -2.05% | 1,684.08 | 1,687.46 | 1,641.22 | 0 |
| 13 Mar 2024 | 1,687.10 | -1.82 | -0.11% | 1,682.06 | 1,700.81 | 1,681.46 | 0 |
| 12 Mar 2024 | 1,688.92 | 5.75 | 0.34% | 1,691.78 | 1,698.67 | 1,671.14 | 0 |
| 11 Mar 2024 | 1,683.17 | 0.44 | 0.03% | 1,675.37 | 1,691.90 | 1,672.65 | 0 |
