Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EMN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 99.95 | -0.66 | -0.66% | 100.34 | 100.50 | 99.53 | 488,947 |
| 20 May 2024 | 100.61 | 0.23 | 0.23% | 100.32 | 100.78 | 100.062 | 467,545 |
| 17 May 2024 | 100.38 | 0.31 | 0.31% | 100.63 | 100.98 | 100.07 | 512,507 |
| 16 May 2024 | 100.07 | -0.74 | -0.73% | 100.70 | 101.035 | 99.98 | 645,189 |
| 15 May 2024 | 100.81 | 0.08 | 0.08% | 101.17 | 101.61 | 100.25 | 696,220 |
| 14 May 2024 | 100.73 | -0.29 | -0.29% | 101.25 | 101.59 | 100.44 | 702,601 |
| 13 May 2024 | 101.02 | -0.01 | -0.01% | 101.59 | 101.97 | 100.7894 | 617,665 |
| 10 May 2024 | 101.03 | -0.06 | -0.06% | 101.27 | 101.74 | 101.01 | 935,711 |
| 09 May 2024 | 101.09 | 0.33 | 0.33% | 100.85 | 101.58 | 100.42 | 970,374 |
| 08 May 2024 | 100.76 | 0.13 | 0.13% | 99.97 | 101.26 | 99.77 | 775,397 |
| 07 May 2024 | 100.63 | 1.88 | 1.90% | 99.36 | 101.19 | 99.24 | 1,100,803 |
| 06 May 2024 | 98.75 | 1.25 | 1.28% | 98.00 | 98.76 | 97.80 | 618,454 |
| 03 May 2024 | 97.50 | 1.58 | 1.65% | 96.46 | 98.65 | 96.46 | 856,626 |
| 02 May 2024 | 95.92 | 1.16 | 1.22% | 95.40 | 96.245 | 94.15 | 682,353 |
| 01 May 2024 | 94.76 | 0.32 | 0.34% | 94.76 | 96.495 | 94.53 | 1,003,486 |
| 30 Abr 2024 | 94.44 | -2.90 | -2.98% | 96.66 | 96.81 | 94.29 | 886,359 |
| 29 Abr 2024 | 97.34 | 1.78 | 1.86% | 97.70 | 99.25 | 96.60 | 1,308,283 |
| 26 Abr 2024 | 95.56 | -0.57 | -0.59% | 96.00 | 97.74 | 94.32 | 1,337,744 |
| 25 Abr 2024 | 96.13 | -0.23 | -0.24% | 96.04 | 96.32 | 94.85 | 1,631,680 |
| 24 Abr 2024 | 96.36 | -0.44 | -0.45% | 96.42 | 97.05 | 95.92 | 1,071,092 |
| 23 Abr 2024 | 96.80 | -0.26 | -0.27% | 96.50 | 97.24 | 96.39 | 648,308 |
| 22 Abr 2024 | 97.06 | 0.64 | 0.66% | 96.55 | 97.77 | 95.81 | 787,286 |
| 19 Abr 2024 | 96.42 | 0.40 | 0.42% | 96.12 | 96.99 | 96.00 | 698,235 |
| 18 Abr 2024 | 96.02 | 0.05 | 0.05% | 96.71 | 96.71 | 95.27 | 678,926 |
| 17 Abr 2024 | 95.97 | -0.43 | -0.45% | 97.33 | 97.61 | 95.92 | 706,076 |
| 16 Abr 2024 | 96.40 | -0.92 | -0.95% | 96.83 | 97.08 | 95.75 | 896,271 |
| 15 Abr 2024 | 97.32 | -0.66 | -0.67% | 98.91 | 99.30 | 96.45 | 1,412,855 |
| 12 Abr 2024 | 97.98 | -2.04 | -2.04% | 99.30 | 99.75 | 97.11 | 842,459 |
| 11 Abr 2024 | 100.02 | -0.63 | -0.63% | 100.86 | 101.36 | 99.31 | 769,204 |
| 10 Abr 2024 | 100.65 | -1.30 | -1.28% | 101.07 | 101.27 | 99.42 | 968,207 |
| 09 Abr 2024 | 101.95 | 1.42 | 1.41% | 101.52 | 102.36 | 100.45 | 813,925 |
| 08 Abr 2024 | 100.53 | 0.70 | 0.70% | 100.00 | 100.8973 | 99.96 | 799,543 |
| 05 Abr 2024 | 99.83 | 0.16 | 0.16% | 99.61 | 100.16 | 98.8026 | 614,864 |
| 04 Abr 2024 | 99.67 | -2.35 | -2.30% | 102.71 | 102.71 | 99.29 | 782,771 |
| 03 Abr 2024 | 102.02 | 1.59 | 1.58% | 100.78 | 102.16 | 100.30 | 969,876 |
| 02 Abr 2024 | 100.43 | 0.13 | 0.13% | 100.19 | 100.75 | 99.51 | 1,097,498 |
| 01 Abr 2024 | 100.30 | 0.08 | 0.08% | 100.25 | 100.53 | 99.43 | 549,804 |
| 28 Mar 2024 | 100.22 | 0.64 | 0.64% | 99.97 | 100.61 | 99.21 | 1,019,747 |
| 27 Mar 2024 | 99.58 | 1.26 | 1.28% | 99.19 | 99.86 | 98.535 | 889,230 |
| 26 Mar 2024 | 98.32 | -0.94 | -0.95% | 99.50 | 100.37 | 97.98 | 1,782,616 |
| 25 Mar 2024 | 99.26 | 3.99 | 4.19% | 95.73 | 99.53 | 95.685 | 2,063,908 |
| 22 Mar 2024 | 95.27 | -0.20 | -0.21% | 95.87 | 96.95 | 95.27 | 1,116,679 |
| 21 Mar 2024 | 95.47 | 1.80 | 1.92% | 93.92 | 98.00 | 93.69 | 1,154,687 |
| 20 Mar 2024 | 93.67 | 0.60 | 0.64% | 93.28 | 94.35 | 92.73 | 1,487,412 |
| 19 Mar 2024 | 93.07 | 0.77 | 0.83% | 92.44 | 93.455 | 92.26 | 1,314,952 |
| 18 Mar 2024 | 92.30 | 0.00 | 0.00% | 92.51 | 92.67 | 91.60 | 1,682,808 |
| 15 Mar 2024 | 92.30 | 1.09 | 1.20% | 91.02 | 92.945 | 90.83 | 1,878,816 |
| 14 Mar 2024 | 91.21 | -1.81 | -1.95% | 90.95 | 91.58 | 89.40 | 2,428,738 |
| 13 Mar 2024 | 93.02 | 0.98 | 1.06% | 92.35 | 93.24 | 92.00 | 1,635,584 |
| 12 Mar 2024 | 92.04 | 0.37 | 0.40% | 91.75 | 92.5575 | 91.4652 | 1,064,568 |
| 11 Mar 2024 | 91.67 | 1.85 | 2.06% | 90.00 | 92.36 | 89.77 | 1,192,241 |
| 08 Mar 2024 | 89.82 | 0.62 | 0.70% | 89.73 | 89.93 | 88.95 | 953,663 |
| 07 Mar 2024 | 89.20 | 2.11 | 2.42% | 87.75 | 89.50 | 87.62 | 1,574,783 |
| 06 Mar 2024 | 87.09 | -0.21 | -0.24% | 88.23 | 88.53 | 86.70 | 1,031,835 |
| 05 Mar 2024 | 87.30 | -0.91 | -1.03% | 87.40 | 88.39 | 86.91 | 1,080,918 |
| 04 Mar 2024 | 88.21 | 1.12 | 1.29% | 86.83 | 88.91 | 86.65 | 988,808 |
| 01 Mar 2024 | 87.09 | -0.65 | -0.74% | 87.74 | 88.07 | 86.91 | 727,211 |
| 29 Feb 2024 | 87.74 | 1.25 | 1.45% | 87.19 | 87.97 | 86.56 | 1,131,894 |
| 28 Feb 2024 | 86.49 | 0.34 | 0.39% | 85.66 | 86.80 | 85.28 | 605,351 |
| 27 Feb 2024 | 86.15 | -0.39 | -0.45% | 87.00 | 87.39 | 85.93 | 551,592 |
| 26 Feb 2024 | 86.54 | -0.07 | -0.08% | 86.61 | 87.05 | 85.77 | 760,586 |
| 23 Feb 2024 | 86.61 | 0.20 | 0.23% | 86.50 | 87.22 | 86.445 | 521,753 |
| 22 Feb 2024 | 86.41 | 0.70 | 0.82% | 85.62 | 86.64 | 85.565 | 666,223 |
