Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 43.53 | 0.26 | 0.60% | 43.33 | 43.74 | 43.32 | 20,362 |
| 17 May 2024 | 43.27 | 0.54 | 1.26% | 43.08 | 43.46 | 42.79 | 37,914 |
| 16 May 2024 | 42.73 | 0.12 | 0.28% | 42.67 | 42.88 | 42.655 | 46,469 |
| 15 May 2024 | 42.61 | 0.10 | 0.24% | 42.75 | 43.2118 | 42.46 | 17,884 |
| 14 May 2024 | 42.51 | 0.04 | 0.09% | 42.40 | 42.61 | 42.23 | 80,087 |
| 13 May 2024 | 42.47 | 0.21 | 0.50% | 42.31 | 42.70 | 42.31 | 26,774 |
| 10 May 2024 | 42.26 | -0.10 | -0.24% | 42.48 | 42.48 | 42.2301 | 33,416 |
| 09 May 2024 | 42.361 | 0.28 | 0.66% | 42.19 | 42.45 | 42.09 | 12,340 |
| 08 May 2024 | 42.085 | 0.34 | 0.83% | 41.54 | 42.10 | 41.54 | 13,012 |
| 07 May 2024 | 41.74 | 0.28 | 0.68% | 41.50 | 41.98 | 41.49 | 27,770 |
| 06 May 2024 | 41.46 | 0.30 | 0.73% | 41.43 | 41.54 | 41.18 | 12,768 |
| 03 May 2024 | 41.16 | 0.40 | 0.98% | 40.90 | 41.24 | 40.74 | 11,873 |
| 02 May 2024 | 40.76 | 0.30 | 0.74% | 40.36 | 40.94 | 40.20 | 28,374 |
| 01 May 2024 | 40.46 | -0.13 | -0.32% | 40.50 | 40.73 | 40.3448 | 38,601 |
| 30 Abr 2024 | 40.59 | -0.83 | -2.00% | 41.19 | 41.31 | 40.54 | 16,317 |
| 29 Abr 2024 | 41.42 | 0.05 | 0.12% | 41.17 | 41.52 | 41.11 | 20,374 |
| 26 Abr 2024 | 41.37 | 0.07 | 0.17% | 41.31 | 41.52 | 41.0974 | 16,611 |
| 25 Abr 2024 | 41.30 | 0.14 | 0.34% | 40.87 | 41.41 | 40.7875 | 5,327 |
| 24 Abr 2024 | 41.16 | 0.09 | 0.22% | 41.05 | 41.25 | 40.73 | 16,730 |
| 23 Abr 2024 | 41.07 | 0.37 | 0.91% | 40.70 | 41.21 | 40.68 | 7,099 |
| 22 Abr 2024 | 40.70 | 0.38 | 0.94% | 40.48 | 40.87 | 40.345 | 18,370 |
| 19 Abr 2024 | 40.32 | 0.81 | 2.05% | 39.53 | 40.65 | 39.36 | 33,939 |
| 18 Abr 2024 | 39.51 | 0.49 | 1.26% | 38.98 | 39.71 | 38.98 | 21,034 |
| 17 Abr 2024 | 39.02 | 0.24 | 0.62% | 38.72 | 39.23 | 38.61 | 28,590 |
| 16 Abr 2024 | 38.78 | -0.31 | -0.79% | 38.94 | 39.18 | 38.54 | 16,974 |
| 15 Abr 2024 | 39.09 | -0.83 | -2.08% | 39.96 | 40.145 | 39.03 | 23,861 |
| 12 Abr 2024 | 39.92 | -0.69 | -1.70% | 40.55 | 41.07 | 39.801 | 21,080 |
| 11 Abr 2024 | 40.61 | -0.19 | -0.47% | 40.83 | 41.40 | 40.45 | 9,257 |
| 10 Abr 2024 | 40.80 | -0.42 | -1.02% | 40.98 | 41.07 | 40.55 | 12,191 |
| 09 Abr 2024 | 41.22 | -0.26 | -0.63% | 41.45 | 41.61 | 41.14 | 19,260 |
| 08 Abr 2024 | 41.48 | 0.16 | 0.39% | 41.30 | 41.99 | 41.30 | 25,599 |
| 05 Abr 2024 | 41.32 | -0.06 | -0.14% | 41.34 | 41.3684 | 40.72 | 14,132 |
| 04 Abr 2024 | 41.38 | 0.01 | 0.02% | 41.74 | 41.9004 | 41.2169 | 28,623 |
| 03 Abr 2024 | 41.37 | 0.61 | 1.50% | 40.87 | 41.558 | 40.85 | 13,765 |
| 02 Abr 2024 | 40.76 | 0.13 | 0.32% | 40.65 | 40.90 | 40.63 | 36,221 |
| 01 Abr 2024 | 40.63 | 0.02 | 0.05% | 40.74 | 40.86 | 40.59 | 14,939 |
| 28 Mar 2024 | 40.61 | 0.65 | 1.63% | 40.11 | 40.84 | 40.11 | 23,993 |
| 27 Mar 2024 | 39.96 | 0.06 | 0.15% | 40.03 | 40.03 | 39.794 | 15,706 |
| 26 Mar 2024 | 39.90 | -0.09 | -0.23% | 39.93 | 39.9643 | 39.6501 | 15,796 |
| 25 Mar 2024 | 39.99 | 0.29 | 0.73% | 39.70 | 40.1727 | 39.70 | 12,121 |
| 22 Mar 2024 | 39.70 | -0.20 | -0.50% | 39.90 | 39.955 | 39.66 | 17,563 |
| 21 Mar 2024 | 39.90 | 0.29 | 0.73% | 39.51 | 39.9891 | 39.41 | 19,681 |
| 20 Mar 2024 | 39.61 | 0.28 | 0.71% | 39.33 | 39.8315 | 39.33 | 14,670 |
| 19 Mar 2024 | 39.33 | 0.42 | 1.08% | 39.05 | 39.38 | 39.01 | 26,573 |
| 18 Mar 2024 | 38.91 | 0.16 | 0.41% | 38.89 | 39.01 | 38.75 | 19,968 |
| 15 Mar 2024 | 38.75 | 0.55 | 1.44% | 38.19 | 38.82 | 38.19 | 17,410 |
| 14 Mar 2024 | 38.20 | -0.82 | -2.10% | 38.97 | 38.97 | 38.17 | 16,467 |
| 13 Mar 2024 | 39.02 | 0.26 | 0.67% | 38.98 | 39.27 | 38.95 | 9,351 |
| 12 Mar 2024 | 38.76 | 0.19 | 0.49% | 38.47 | 38.82 | 38.47 | 21,740 |
| 11 Mar 2024 | 38.57 | 0.21 | 0.55% | 38.26 | 38.60 | 38.26 | 7,940 |
| 08 Mar 2024 | 38.36 | -0.31 | -0.80% | 38.84 | 38.84 | 38.36 | 19,432 |
| 07 Mar 2024 | 38.67 | -0.15 | -0.39% | 38.82 | 38.9222 | 38.67 | 13,825 |
| 06 Mar 2024 | 38.82 | 0.53 | 1.38% | 38.69 | 38.93 | 38.56 | 15,858 |
| 05 Mar 2024 | 38.29 | 0.50 | 1.32% | 37.94 | 38.3583 | 37.94 | 14,028 |
| 04 Mar 2024 | 37.79 | 0.13 | 0.35% | 37.57 | 37.99 | 37.22 | 20,723 |
| 01 Mar 2024 | 37.66 | 0.47 | 1.26% | 37.18 | 37.865 | 37.18 | 14,924 |
| 29 Feb 2024 | 37.19 | 0.25 | 0.68% | 36.96 | 37.4418 | 36.96 | 44,814 |
| 28 Feb 2024 | 36.94 | -0.60 | -1.60% | 37.43 | 37.6292 | 36.89 | 33,090 |
| 27 Feb 2024 | 37.54 | 0.00 | 0.00% | 37.53 | 37.75 | 37.49 | 17,837 |
| 26 Feb 2024 | 37.54 | 0.24 | 0.64% | 37.27 | 37.65 | 37.20 | 33,520 |
| 23 Feb 2024 | 37.30 | -0.07 | -0.19% | 37.23 | 37.56 | 37.215 | 29,019 |
| 22 Feb 2024 | 37.37 | 0.58 | 1.58% | 36.70 | 37.49 | 36.70 | 30,874 |
| 21 Feb 2024 | 36.79 | -0.11 | -0.30% | 36.34 | 37.06 | 36.16 | 49,821 |
