Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EM4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 335.20 | 0.00 | 0.00% | 335.20 | 335.20 | 335.20 | 0.00 |
| 18 Jul 2024 | 335.20 | -6.30 | -1.84% | 337.70 | 337.70 | 335.20 | 6 |
| 17 Jul 2024 | 341.50 | -12.50 | -3.53% | 358.30 | 358.30 | 341.50 | 74 |
| 16 Jul 2024 | 354.00 | 6.20 | 1.78% | 354.00 | 354.00 | 354.00 | 3 |
| 15 Jul 2024 | 347.80 | 0.60 | 0.17% | 347.80 | 347.80 | 347.80 | 1 |
| 12 Jul 2024 | 347.20 | 0.80 | 0.23% | 344.00 | 347.20 | 344.00 | 8 |
| 11 Jul 2024 | 346.40 | 3.40 | 0.99% | 342.00 | 346.40 | 342.00 | 10 |
| 10 Jul 2024 | 343.00 | 6.10 | 1.81% | 339.20 | 343.00 | 338.90 | 41 |
| 09 Jul 2024 | 336.90 | 1.40 | 0.42% | 336.90 | 336.90 | 336.90 | 1 |
| 08 Jul 2024 | 335.50 | 1.20 | 0.36% | 333.00 | 340.30 | 333.00 | 43 |
| 05 Jul 2024 | 334.30 | -10.40 | -3.02% | 340.10 | 340.10 | 333.60 | 74 |
| 04 Jul 2024 | 344.70 | 9.70 | 2.90% | 344.70 | 344.70 | 344.70 | 7 |
| 03 Jul 2024 | 335.00 | 1.30 | 0.39% | 330.80 | 335.00 | 330.80 | 52 |
| 02 Jul 2024 | 333.70 | -8.10 | -2.37% | 332.10 | 333.70 | 331.90 | 27 |
| 01 Jul 2024 | 341.80 | 3.50 | 1.03% | 338.40 | 341.80 | 338.40 | 29 |
| 28 Jun 2024 | 338.30 | -10.10 | -2.90% | 338.30 | 338.30 | 338.30 | 15 |
| 27 Jun 2024 | 348.40 | 0.00 | 0.00% | 348.40 | 348.40 | 348.40 | 0.00 |
| 26 Jun 2024 | 348.40 | -1.50 | -0.43% | 348.40 | 348.40 | 348.40 | 8 |
| 25 Jun 2024 | 349.90 | -4.50 | -1.27% | 349.90 | 349.90 | 349.90 | 10 |
| 24 Jun 2024 | 354.40 | -6.50 | -1.80% | 357.90 | 358.30 | 354.40 | 35 |
| 21 Jun 2024 | 360.90 | 0.00 | 0.00% | 360.90 | 360.90 | 360.90 | 0.00 |
| 20 Jun 2024 | 360.90 | 0.00 | 0.00% | 360.90 | 360.90 | 360.90 | 0.00 |
| 19 Jun 2024 | 360.90 | 2.00 | 0.56% | 360.90 | 360.90 | 360.90 | 5 |
| 18 Jun 2024 | 358.90 | 7.40 | 2.11% | 358.60 | 358.90 | 358.60 | 7 |
| 17 Jun 2024 | 351.50 | 0.20 | 0.06% | 356.10 | 356.10 | 351.50 | 2 |
| 14 Jun 2024 | 351.30 | 0.00 | 0.00% | 351.30 | 351.30 | 351.30 | 0.00 |
| 13 Jun 2024 | 351.30 | -2.10 | -0.59% | 354.00 | 354.00 | 351.30 | 9 |
| 12 Jun 2024 | 353.40 | -1.60 | -0.45% | 349.00 | 353.40 | 349.00 | 31 |
| 11 Jun 2024 | 355.00 | 3.00 | 0.85% | 349.80 | 355.00 | 349.80 | 7 |
| 10 Jun 2024 | 352.00 | 1.70 | 0.49% | 350.90 | 352.90 | 350.90 | 45 |
| 07 Jun 2024 | 350.30 | 6.30 | 1.83% | 346.90 | 350.30 | 346.90 | 8 |
| 06 Jun 2024 | 344.00 | 0.50 | 0.15% | 344.00 | 344.00 | 344.00 | 12 |
| 05 Jun 2024 | 343.50 | 10.20 | 3.06% | 341.40 | 343.50 | 341.40 | 2 |
| 04 Jun 2024 | 333.30 | -4.50 | -1.33% | 344.10 | 344.10 | 333.30 | 25 |
| 03 Jun 2024 | 337.80 | -12.20 | -3.49% | 358.10 | 358.10 | 337.80 | 95 |
| 31 May 2024 | 350.00 | -18.10 | -4.92% | 363.80 | 367.40 | 350.00 | 91 |
| 30 May 2024 | 368.10 | 8.90 | 2.48% | 368.10 | 368.10 | 368.10 | 10 |
| 29 May 2024 | 359.20 | -5.20 | -1.43% | 363.30 | 363.30 | 359.20 | 33 |
| 28 May 2024 | 364.40 | -9.00 | -2.41% | 372.60 | 372.60 | 364.40 | 100 |
| 27 May 2024 | 373.40 | 5.50 | 1.49% | 368.90 | 373.40 | 368.90 | 101 |
| 24 May 2024 | 367.90 | 5.70 | 1.57% | 367.90 | 367.90 | 367.90 | 20 |
| 23 May 2024 | 362.20 | 3.90 | 1.09% | 357.30 | 366.80 | 356.30 | 95 |
| 22 May 2024 | 358.30 | 3.90 | 1.10% | 361.90 | 361.90 | 358.30 | 73 |
| 21 May 2024 | 354.40 | -0.50 | -0.14% | 354.70 | 354.70 | 354.40 | 17 |
| 20 May 2024 | 354.90 | 7.70 | 2.22% | 349.70 | 354.90 | 349.70 | 45 |
| 17 May 2024 | 347.20 | -2.70 | -0.77% | 345.70 | 347.20 | 344.80 | 113 |
| 16 May 2024 | 349.90 | 0.00 | 0.00% | 356.60 | 357.60 | 349.90 | 40 |
| 15 May 2024 | 349.90 | 3.00 | 0.86% | 347.40 | 350.80 | 347.30 | 27 |
| 14 May 2024 | 346.90 | 1.30 | 0.38% | 344.60 | 347.90 | 341.60 | 166 |
| 13 May 2024 | 345.60 | -9.00 | -2.54% | 350.00 | 350.40 | 345.60 | 32 |
| 10 May 2024 | 354.60 | 0.90 | 0.25% | 357.90 | 357.90 | 354.60 | 39 |
| 09 May 2024 | 353.70 | 6.10 | 1.75% | 354.50 | 354.80 | 353.70 | 92 |
| 08 May 2024 | 347.60 | -2.00 | -0.57% | 351.20 | 351.20 | 347.60 | 28 |
| 07 May 2024 | 349.60 | 1.30 | 0.37% | 344.50 | 351.60 | 342.50 | 92 |
| 06 May 2024 | 348.30 | 12.40 | 3.69% | 347.50 | 349.30 | 347.50 | 59 |
| 03 May 2024 | 335.90 | 3.30 | 0.99% | 335.90 | 335.90 | 335.90 | 18 |
| 02 May 2024 | 332.60 | -4.30 | -1.28% | 333.00 | 333.00 | 328.90 | 74 |
| 30 Abr 2024 | 336.90 | -1.10 | -0.33% | 341.30 | 342.00 | 336.90 | 35 |
| 29 Abr 2024 | 338.00 | 8.10 | 2.46% | 332.70 | 338.00 | 332.50 | 71 |
| 26 Abr 2024 | 329.90 | 2.50 | 0.76% | 327.50 | 331.30 | 327.50 | 55 |
| 25 Abr 2024 | 327.40 | 10.00 | 3.15% | 338.20 | 338.20 | 327.40 | 25 |
| 24 Abr 2024 | 317.40 | 2.30 | 0.73% | 317.40 | 317.40 | 317.40 | 32 |
| 23 Abr 2024 | 315.10 | 5.30 | 1.71% | 315.10 | 315.10 | 315.10 | 1 |
