Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| 27 Jun 2024 | 4.31 | 0.00 | 0.00% | 4.27 | 4.31 | 4.27 | 128 |
| 26 Jun 2024 | 4.31 | 0.23 | 5.77% | 4.31 | 4.31 | 4.31 | 20 |
| 25 Jun 2024 | 4.075 | 0.11 | 2.77% | 3.91 | 4.075 | 3.91 | 186 |
| 24 Jun 2024 | 3.965 | 0.17 | 4.34% | 4.05 | 4.05 | 3.965 | 57 |
| 21 Jun 2024 | 3.80 | -0.12 | -3.06% | 3.80 | 3.80 | 3.80 | 185 |
| 20 Jun 2024 | 3.92 | -0.03 | -0.63% | 3.91 | 3.92 | 3.91 | 241 |
| 19 Jun 2024 | 3.945 | -0.02 | -0.38% | 3.945 | 3.945 | 3.945 | 200 |
| 18 Jun 2024 | 3.96 | 0.01 | 0.25% | 3.825 | 3.96 | 3.825 | 207 |
| 17 Jun 2024 | 3.95 | -0.11 | -2.71% | 4.195 | 4.195 | 3.95 | 178 |
| 14 Jun 2024 | 4.06 | 0.00 | 0.12% | 4.06 | 4.06 | 4.06 | 1,000 |
| 13 Jun 2024 | 4.055 | -0.07 | -1.58% | 4.065 | 4.065 | 4.055 | 525 |
| 12 Jun 2024 | 4.12 | -0.02 | -0.36% | 4.225 | 4.225 | 4.12 | 942 |
| 11 Jun 2024 | 4.135 | -0.04 | -0.96% | 4.285 | 4.285 | 4.135 | 621 |
| 10 Jun 2024 | 4.175 | 0.16 | 3.99% | 4.13 | 4.175 | 4.13 | 41 |
| 07 Jun 2024 | 4.015 | 0.00 | 0.00% | 3.995 | 4.015 | 3.995 | 445 |
| 06 Jun 2024 | 4.015 | 0.00 | 0.00% | 4.015 | 4.015 | 4.015 | 0.00 |
| 05 Jun 2024 | 4.015 | 0.10 | 2.55% | 4.00 | 4.015 | 4.00 | 60 |
| 04 Jun 2024 | 3.915 | 0.13 | 3.30% | 3.715 | 3.915 | 3.715 | 1,614 |
| 03 Jun 2024 | 3.79 | -0.28 | -6.77% | 4.00 | 4.00 | 3.79 | 94 |
| 31 May 2024 | 4.065 | 0.00 | 0.00% | 4.065 | 4.065 | 4.065 | 0.00 |
| 30 May 2024 | 4.065 | 0.02 | 0.49% | 4.065 | 4.065 | 4.065 | 150 |
| 29 May 2024 | 4.045 | 0.00 | 0.00% | 4.045 | 4.045 | 4.045 | 0.00 |
| 28 May 2024 | 4.045 | -0.07 | -1.70% | 4.045 | 4.045 | 4.045 | 12 |
| 27 May 2024 | 4.115 | 0.42 | 11.37% | 4.14 | 4.145 | 4.115 | 320 |
| 24 May 2024 | 3.695 | -0.01 | -0.14% | 3.56 | 3.695 | 3.56 | 38 |
| 23 May 2024 | 3.70 | 0.16 | 4.37% | 3.755 | 3.755 | 3.55 | 170 |
| 22 May 2024 | 3.545 | 0.01 | 0.28% | 3.545 | 3.545 | 3.545 | 29 |
| 21 May 2024 | 3.535 | 0.04 | 1.14% | 3.615 | 3.615 | 3.535 | 35 |
| 20 May 2024 | 3.495 | -0.13 | -3.59% | 3.495 | 3.495 | 3.495 | 314 |
| 17 May 2024 | 3.625 | -0.04 | -0.96% | 3.63 | 3.63 | 3.625 | 12 |
| 16 May 2024 | 3.66 | 0.12 | 3.39% | 3.585 | 3.66 | 3.58 | 1,321 |
| 15 May 2024 | 3.54 | 0.04 | 1.14% | 3.64 | 3.64 | 3.54 | 18 |
| 14 May 2024 | 3.50 | 0.01 | 0.29% | 3.50 | 3.50 | 3.50 | 1,500 |
| 13 May 2024 | 3.49 | 0.15 | 4.33% | 3.49 | 3.49 | 3.49 | 2,893 |
| 10 May 2024 | 3.345 | 0.00 | 0.00% | 3.345 | 3.345 | 3.345 | 0.00 |
| 09 May 2024 | 3.345 | -0.23 | -6.43% | 3.345 | 3.345 | 3.345 | 2 |
| 08 May 2024 | 3.575 | 0.05 | 1.27% | 3.575 | 3.575 | 3.575 | 10 |
| 07 May 2024 | 3.53 | 0.30 | 9.12% | 3.335 | 3.53 | 3.155 | 4,846 |
| 06 May 2024 | 3.235 | -0.01 | -0.31% | 3.25 | 3.25 | 3.235 | 1,119 |
| 03 May 2024 | 3.245 | 0.16 | 5.19% | 3.245 | 3.245 | 3.245 | 20 |
| 02 May 2024 | 3.085 | -0.11 | -3.29% | 3.255 | 3.255 | 3.085 | 109 |
| 30 Abr 2024 | 3.19 | -0.08 | -2.30% | 3.19 | 3.19 | 3.19 | 3 |
| 29 Abr 2024 | 3.265 | 0.00 | 0.00% | 3.265 | 3.265 | 3.265 | 0.00 |
| 26 Abr 2024 | 3.265 | 0.14 | 4.31% | 3.265 | 3.265 | 3.265 | 6 |
| 25 Abr 2024 | 3.13 | -0.14 | -4.13% | 3.10 | 3.145 | 3.10 | 616 |
| 24 Abr 2024 | 3.265 | -0.07 | -1.95% | 3.265 | 3.265 | 3.265 | 400 |
| 23 Abr 2024 | 3.33 | -0.01 | -0.30% | 3.425 | 3.425 | 3.33 | 17 |
| 22 Abr 2024 | 3.34 | 0.05 | 1.67% | 3.345 | 3.36 | 3.33 | 3,660 |
| 19 Abr 2024 | 3.285 | 0.04 | 1.08% | 3.285 | 3.285 | 3.285 | 3 |
| 18 Abr 2024 | 3.25 | -0.06 | -1.81% | 3.11 | 3.25 | 3.11 | 287 |
| 17 Abr 2024 | 3.31 | 0.08 | 2.48% | 3.31 | 3.31 | 3.31 | 425 |
| 16 Abr 2024 | 3.23 | -0.13 | -3.73% | 3.23 | 3.23 | 3.23 | 2 |
| 15 Abr 2024 | 3.355 | 0.06 | 1.67% | 3.395 | 3.395 | 3.355 | 35 |
| 12 Abr 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| 11 Abr 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| 10 Abr 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
| 09 Abr 2024 | 3.30 | 0.04 | 1.23% | 3.30 | 3.30 | 3.30 | 6 |
| 08 Abr 2024 | 3.26 | -0.03 | -0.91% | 3.38 | 3.38 | 3.26 | 37 |
| 05 Abr 2024 | 3.29 | -0.05 | -1.50% | 3.27 | 3.29 | 3.27 | 1,128 |
| 04 Abr 2024 | 3.34 | -0.01 | -0.30% | 3.25 | 3.42 | 3.25 | 5,201 |
| 03 Abr 2024 | 3.35 | 0.03 | 0.90% | 3.35 | 3.365 | 3.35 | 97 |
| 02 Abr 2024 | 3.32 | -0.12 | -3.49% | 3.48 | 3.48 | 3.305 | 3,054 |
