Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EMMX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 27.76 | 0.25 | 0.91% | 27.78 | 27.79 | 27.67 | 26,000 |
| 19 Jul 2024 | 27.51 | -0.25 | -0.90% | 27.58 | 27.58 | 27.49 | 5,300 |
| 18 Jul 2024 | 27.76 | -0.21 | -0.75% | 27.95 | 27.95 | 27.74 | 3,000 |
| 17 Jul 2024 | 27.97 | -0.40 | -1.41% | 27.98 | 28.05 | 27.96 | 10,053 |
| 16 Jul 2024 | 28.37 | 0.16 | 0.57% | 28.29 | 28.37 | 28.29 | 2,200 |
| 15 Jul 2024 | 28.21 | -0.24 | -0.84% | 28.24 | 28.33 | 28.21 | 3,900 |
| 12 Jul 2024 | 28.45 | 0.17 | 0.60% | 28.39 | 28.45 | 28.39 | 4,100 |
| 11 Jul 2024 | 28.28 | 0.20 | 0.71% | 28.35 | 28.35 | 28.27 | 3,300 |
| 10 Jul 2024 | 28.08 | 0.10 | 0.36% | 28.03 | 28.11 | 28.02 | 9,300 |
| 09 Jul 2024 | 27.98 | 0.07 | 0.25% | 27.97 | 27.99 | 27.97 | 6,300 |
| 08 Jul 2024 | 27.91 | 0.11 | 0.40% | 27.92 | 27.92 | 27.88 | 3,000 |
| 05 Jul 2024 | 27.80 | 0.06 | 0.22% | 27.79 | 27.89 | 27.73 | 1,850 |
| 04 Jul 2024 | 27.74 | 0.00 | 0.00% | 27.74 | 27.74 | 27.74 | 601 |
| 03 Jul 2024 | 27.74 | 0.28 | 1.02% | 27.69 | 27.77 | 27.69 | 1,100 |
| 02 Jul 2024 | 27.46 | 0.11 | 0.40% | 27.43 | 27.46 | 27.37 | 10,500 |
| 28 Jun 2024 | 27.35 | 0.05 | 0.18% | 27.45 | 27.53 | 27.32 | 3,500 |
| 27 Jun 2024 | 27.30 | 0.05 | 0.18% | 27.32 | 27.32 | 27.30 | 600 |
| 26 Jun 2024 | 27.25 | -0.01 | -0.04% | 27.25 | 27.32 | 27.25 | 1,100 |
| 25 Jun 2024 | 27.26 | -0.08 | -0.29% | 27.27 | 27.27 | 27.20 | 3,300 |
| 24 Jun 2024 | 27.34 | -0.08 | -0.29% | 27.49 | 27.54 | 27.34 | 4,100 |
| 21 Jun 2024 | 27.42 | -0.04 | -0.15% | 27.48 | 27.49 | 27.41 | 10,400 |
| 20 Jun 2024 | 27.46 | 0.09 | 0.33% | 27.61 | 27.61 | 27.44 | 6,500 |
| 19 Jun 2024 | 27.37 | -0.22 | -0.80% | 27.57 | 27.57 | 27.37 | 1,200 |
| 18 Jun 2024 | 27.59 | 0.22 | 0.80% | 27.47 | 27.62 | 27.47 | 8,469 |
| 17 Jun 2024 | 27.37 | 0.14 | 0.51% | 27.28 | 27.41 | 27.27 | 12,000 |
| 14 Jun 2024 | 27.23 | 0.05 | 0.18% | 27.20 | 27.25 | 27.16 | 22,500 |
| 13 Jun 2024 | 27.18 | -0.02 | -0.07% | 27.26 | 27.26 | 27.14 | 15,100 |
| 12 Jun 2024 | 27.20 | 0.23 | 0.85% | 27.25 | 27.33 | 27.20 | 4,100 |
| 11 Jun 2024 | 26.97 | -0.14 | -0.52% | 26.85 | 27.05 | 26.82 | 34,900 |
| 10 Jun 2024 | 27.11 | 0.13 | 0.48% | 27.00 | 27.19 | 26.98 | 60,820 |
| 07 Jun 2024 | 26.98 | -0.09 | -0.33% | 27.04 | 27.11 | 26.95 | 10,100 |
| 06 Jun 2024 | 27.07 | 0.10 | 0.37% | 27.06 | 27.11 | 27.06 | 1,000 |
| 05 Jun 2024 | 26.97 | 0.44 | 1.66% | 26.77 | 26.97 | 26.77 | 7,100 |
| 04 Jun 2024 | 26.53 | -0.32 | -1.19% | 26.45 | 26.54 | 26.44 | 2,800 |
| 03 Jun 2024 | 26.85 | 0.31 | 1.17% | 26.90 | 26.90 | 26.74 | 12,400 |
| 31 May 2024 | 26.54 | -0.33 | -1.23% | 26.60 | 26.60 | 26.41 | 8,600 |
| 30 May 2024 | 26.87 | -0.16 | -0.59% | 26.82 | 26.94 | 26.81 | 27,700 |
| 29 May 2024 | 27.03 | -0.24 | -0.88% | 26.98 | 27.06 | 26.97 | 15,500 |
| 28 May 2024 | 27.27 | -0.11 | -0.40% | 27.31 | 27.35 | 27.24 | 6,000 |
| 27 May 2024 | 27.38 | 0.02 | 0.07% | 27.28 | 27.39 | 27.27 | 1,000 |
| 24 May 2024 | 27.36 | -0.03 | -0.11% | 27.35 | 27.39 | 27.32 | 6,800 |
| 23 May 2024 | 27.39 | -0.14 | -0.51% | 27.57 | 27.57 | 27.37 | 6,100 |
| 22 May 2024 | 27.53 | -0.08 | -0.29% | 27.54 | 27.56 | 27.49 | 6,300 |
| 21 May 2024 | 27.61 | -0.10 | -0.36% | 27.59 | 27.61 | 27.51 | 165,937 |
| 17 May 2024 | 27.71 | 0.12 | 0.43% | 27.5835 | 27.73 | 27.5835 | 580,385 |
| 16 May 2024 | 27.59 | 0.08 | 0.29% | 27.4978 | 27.64 | 27.4978 | 645,287 |
