Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 22.23 | 0.02 | 0.09% | 22.02 | 22.235 | 22.02 | 1,444 |
| 13 Jun 2024 | 22.21 | -0.01 | -0.05% | 22.33 | 22.379 | 22.18 | 4,122 |
| 12 Jun 2024 | 22.22 | 0.36 | 1.65% | 22.12 | 22.39 | 22.12 | 7,727 |
| 11 Jun 2024 | 21.86 | -0.14 | -0.64% | 22.10 | 22.10 | 21.86 | 4,144 |
| 10 Jun 2024 | 22.00 | -0.21 | -0.95% | 22.21 | 22.21 | 21.94 | 10,525 |
| 07 Jun 2024 | 22.21 | 0.00 | 0.00% | 22.21 | 22.21 | 22.165 | 3,786 |
| 06 Jun 2024 | 22.21 | 0.03 | 0.14% | 22.18 | 22.21 | 22.1088 | 3,614 |
| 05 Jun 2024 | 22.1799 | 0.01 | 0.04% | 22.21 | 22.21 | 22.01 | 1,609 |
| 04 Jun 2024 | 22.17 | 0.14 | 0.64% | 22.15 | 22.21 | 22.08 | 7,099 |
| 03 Jun 2024 | 22.03 | 0.01 | 0.05% | 22.15 | 22.20 | 22.0001 | 4,135 |
| 31 May 2024 | 22.02 | 0.47 | 2.20% | 21.68 | 22.02 | 21.68 | 14,790 |
| 30 May 2024 | 21.5451 | 0.22 | 1.01% | 21.44 | 21.6503 | 21.03 | 7,654 |
| 29 May 2024 | 21.33 | -0.24 | -1.11% | 21.42 | 21.42 | 21.26 | 5,588 |
| 28 May 2024 | 21.57 | -0.04 | -0.19% | 21.74 | 21.88 | 21.53 | 8,320 |
| 24 May 2024 | 21.61 | 0.14 | 0.65% | 21.56 | 21.75 | 21.55 | 1,270 |
| 23 May 2024 | 21.47 | -0.35 | -1.60% | 21.93 | 21.93 | 21.43 | 14,175 |
| 22 May 2024 | 21.82 | -0.17 | -0.77% | 22.02 | 22.02 | 21.82 | 4,033 |
| 21 May 2024 | 21.99 | 0.01 | 0.05% | 22.11 | 22.11 | 21.91 | 39,821 |
| 20 May 2024 | 21.98 | -0.03 | -0.14% | 22.10 | 22.1699 | 21.96 | 5,204 |
| 17 May 2024 | 22.01 | -0.15 | -0.68% | 22.17 | 22.17 | 21.94 | 6,483 |
| 16 May 2024 | 22.16 | -0.09 | -0.40% | 22.12 | 22.2809 | 22.0701 | 6,064 |
| 15 May 2024 | 22.25 | 0.25 | 1.14% | 22.12 | 22.26 | 21.8442 | 12,655 |
| 14 May 2024 | 22.00 | 0.19 | 0.87% | 21.89 | 22.03 | 21.78 | 16,122 |
| 13 May 2024 | 21.81 | 0.05 | 0.23% | 21.77 | 21.89 | 21.77 | 6,655 |
| 10 May 2024 | 21.76 | -0.18 | -0.82% | 21.94 | 21.94 | 21.70 | 3,466 |
| 09 May 2024 | 21.94 | -0.17 | -0.76% | 21.97 | 22.12 | 21.82 | 10,305 |
| 08 May 2024 | 22.109 | -0.18 | -0.81% | 22.30 | 22.30 | 21.87 | 6,825 |
| 07 May 2024 | 22.29 | 0.13 | 0.59% | 22.27 | 22.48 | 22.23 | 8,221 |
| 06 May 2024 | 22.16 | 0.03 | 0.14% | 22.25 | 22.305 | 22.16 | 9,636 |
| 03 May 2024 | 22.1301 | 0.20 | 0.91% | 22.18 | 22.18 | 22.05 | 3,467 |
| 02 May 2024 | 21.93 | 0.10 | 0.46% | 21.83 | 22.08 | 21.71 | 10,895 |
| 01 May 2024 | 21.83 | 0.12 | 0.55% | 21.79 | 21.97 | 21.55 | 13,291 |
| 30 Abr 2024 | 21.71 | -0.18 | -0.82% | 21.87 | 21.87 | 21.59 | 7,586 |
| 29 Abr 2024 | 21.89 | 0.37 | 1.72% | 21.62 | 21.89 | 21.5001 | 10,650 |
| 26 Abr 2024 | 21.52 | -0.20 | -0.92% | 21.78 | 21.87 | 21.52 | 7,247 |
| 25 Abr 2024 | 21.72 | -0.32 | -1.45% | 21.89 | 21.9099 | 21.63 | 11,410 |
| 24 Abr 2024 | 22.04 | -0.06 | -0.27% | 22.11 | 22.11 | 21.97 | 3,470 |
| 23 Abr 2024 | 22.10 | 0.35 | 1.61% | 21.80 | 22.10 | 21.80 | 4,770 |
| 22 Abr 2024 | 21.75 | 0.15 | 0.69% | 21.61 | 21.875 | 21.61 | 6,160 |
| 19 Abr 2024 | 21.60 | -0.07 | -0.32% | 21.70 | 21.70 | 21.59 | 4,767 |
| 18 Abr 2024 | 21.67 | -0.09 | -0.41% | 21.82 | 21.895 | 21.63 | 15,561 |
| 17 Abr 2024 | 21.76 | 0.05 | 0.23% | 21.87 | 22.00 | 21.69 | 10,293 |
| 16 Abr 2024 | 21.71 | 0.13 | 0.60% | 21.58 | 21.82 | 21.49 | 6,965 |
| 15 Abr 2024 | 21.58 | -0.62 | -2.79% | 22.33 | 22.33 | 21.50 | 9,363 |
| 12 Abr 2024 | 22.20 | -0.18 | -0.80% | 22.41 | 22.41 | 22.0975 | 4,609 |
| 11 Abr 2024 | 22.38 | -0.03 | -0.12% | 22.55 | 22.55 | 22.25 | 10,641 |
| 10 Abr 2024 | 22.4072 | -0.50 | -2.19% | 22.81 | 22.81 | 22.32 | 22,832 |
| 09 Abr 2024 | 22.91 | -0.09 | -0.39% | 23.09 | 23.11 | 22.90 | 11,235 |
| 08 Abr 2024 | 23.00 | -0.01 | -0.04% | 23.04 | 23.095 | 22.97 | 5,385 |
| 05 Abr 2024 | 23.01 | -0.19 | -0.82% | 23.24 | 23.29 | 22.99 | 16,053 |
| 04 Abr 2024 | 23.20 | 0.03 | 0.13% | 23.24 | 23.2506 | 23.08 | 8,400 |
| 03 Abr 2024 | 23.17 | -0.13 | -0.56% | 23.25 | 23.29 | 23.14 | 8,114 |
| 02 Abr 2024 | 23.30 | -0.06 | -0.26% | 23.18 | 23.30 | 23.10 | 7,154 |
| 01 Abr 2024 | 23.36 | 0.17 | 0.73% | 23.32 | 23.54 | 23.06 | 15,742 |
| 28 Mar 2024 | 23.19 | -0.50 | -2.11% | 23.73 | 23.73 | 23.16 | 36,929 |
| 27 Mar 2024 | 23.69 | -0.11 | -0.46% | 23.70 | 23.70 | 23.43 | 6,880 |
| 26 Mar 2024 | 23.80 | -0.15 | -0.63% | 23.84 | 24.05 | 23.80 | 7,125 |
| 25 Mar 2024 | 23.95 | -0.10 | -0.42% | 24.07 | 24.07 | 23.95 | 6,424 |
| 22 Mar 2024 | 24.05 | 0.08 | 0.33% | 24.12 | 24.15 | 23.99 | 9,328 |
| 21 Mar 2024 | 23.97 | 0.08 | 0.33% | 23.96 | 24.23 | 23.96 | 28,949 |
| 20 Mar 2024 | 23.89 | -0.07 | -0.29% | 23.99 | 23.99 | 23.88 | 18,476 |
| 19 Mar 2024 | 23.96 | 0.13 | 0.55% | 23.92 | 24.02 | 23.851 | 88,117 |
| 18 Mar 2024 | 23.83 | -0.17 | -0.71% | 23.98 | 23.9965 | 23.82 | 5,170 |
