Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EMEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 19.076 | -0.02 | -0.13% | 19.214 | 19.214 | 18.954 | 6,524 |
| 28 Jun 2024 | 19.10 | -0.04 | -0.22% | 19.254 | 19.254 | 19.10 | 2,021 |
| 27 Jun 2024 | 19.142 | -0.11 | -0.55% | 19.226 | 19.23 | 19.088 | 1,375 |
| 26 Jun 2024 | 19.248 | 0.10 | 0.52% | 19.276 | 19.316 | 19.078 | 2,148 |
| 25 Jun 2024 | 19.148 | 0.00 | 0.00% | 19.306 | 19.306 | 19.148 | 1,310 |
| 24 Jun 2024 | 19.148 | -0.18 | -0.91% | 19.32 | 19.32 | 19.148 | 2,395 |
| 21 Jun 2024 | 19.324 | -0.08 | -0.40% | 19.42 | 19.42 | 19.17 | 2,524 |
| 20 Jun 2024 | 19.402 | 0.12 | 0.60% | 19.284 | 19.402 | 19.282 | 1,871 |
| 19 Jun 2024 | 19.286 | 0.17 | 0.87% | 19.248 | 19.286 | 19.168 | 2,496 |
| 18 Jun 2024 | 19.12 | -0.13 | -0.69% | 19.266 | 19.266 | 19.12 | 1,968 |
| 17 Jun 2024 | 19.252 | 0.06 | 0.33% | 19.182 | 19.252 | 19.036 | 4,771 |
| 14 Jun 2024 | 19.188 | 0.07 | 0.35% | 19.262 | 19.262 | 19.062 | 3,954 |
| 13 Jun 2024 | 19.122 | -0.07 | -0.35% | 19.258 | 19.258 | 19.076 | 1,597 |
| 12 Jun 2024 | 19.19 | 0.21 | 1.12% | 19.214 | 19.24 | 19.048 | 3,433 |
| 11 Jun 2024 | 18.978 | -0.35 | -1.82% | 19.336 | 19.342 | 18.978 | 2,529 |
| 10 Jun 2024 | 19.33 | 0.19 | 0.97% | 18.984 | 19.33 | 18.984 | 11,076 |
| 07 Jun 2024 | 19.144 | 0.00 | 0.02% | 19.168 | 19.172 | 19.002 | 2,848 |
| 06 Jun 2024 | 19.14 | 0.05 | 0.25% | 19.096 | 19.144 | 19.05 | 1,281 |
| 05 Jun 2024 | 19.092 | 0.28 | 1.50% | 19.012 | 19.092 | 18.89 | 3,793 |
| 04 Jun 2024 | 18.81 | -0.08 | -0.44% | 18.982 | 18.982 | 18.736 | 2,581 |
| 03 Jun 2024 | 18.894 | 0.11 | 0.61% | 19.162 | 19.198 | 18.878 | 13,806 |
| 31 May 2024 | 18.78 | -0.02 | -0.09% | 18.878 | 18.884 | 18.738 | 2,692 |
| 30 May 2024 | 18.796 | -0.07 | -0.37% | 18.69 | 18.806 | 18.69 | 806 |
| 29 May 2024 | 18.866 | -0.10 | -0.51% | 18.92 | 18.92 | 18.74 | 5,213 |
| 28 May 2024 | 18.962 | -0.24 | -1.23% | 19.076 | 19.096 | 18.822 | 1,446 |
| 27 May 2024 | 19.198 | 0.10 | 0.50% | 19.062 | 19.198 | 18.926 | 2,056 |
| 24 May 2024 | 19.102 | 0.06 | 0.32% | 19.012 | 19.102 | 19.012 | 628 |
| 23 May 2024 | 19.042 | -0.12 | -0.61% | 19.186 | 19.19 | 18.968 | 3,003 |
| 22 May 2024 | 19.158 | -0.02 | -0.08% | 19.17 | 19.17 | 19.028 | 1,230 |
| 21 May 2024 | 19.174 | 0.02 | 0.13% | 18.974 | 19.174 | 18.974 | 4,063 |
| 20 May 2024 | 19.15 | 0.11 | 0.60% | 19.23 | 19.23 | 19.134 | 1,071 |
| 17 May 2024 | 19.036 | -0.12 | -0.65% | 19.078 | 19.114 | 19.036 | 411 |
| 16 May 2024 | 19.16 | 0.11 | 0.58% | 19.24 | 19.24 | 19.104 | 1,701 |
| 15 May 2024 | 19.05 | -0.08 | -0.43% | 19.062 | 19.122 | 19.05 | 4,165 |
| 14 May 2024 | 19.132 | 0.09 | 0.49% | 18.98 | 19.132 | 18.98 | 3,283 |
| 13 May 2024 | 19.038 | 0.01 | 0.07% | 19.136 | 19.136 | 18.97 | 3,244 |
| 10 May 2024 | 19.024 | 0.11 | 0.59% | 19.028 | 19.086 | 19.024 | 2,133 |
| 09 May 2024 | 18.912 | 0.04 | 0.19% | 18.87 | 19.004 | 18.87 | 180 |
| 08 May 2024 | 18.876 | -0.06 | -0.32% | 18.83 | 19.012 | 18.83 | 4,337 |
| 07 May 2024 | 18.936 | 0.24 | 1.26% | 18.912 | 18.936 | 18.84 | 4,914 |
| 06 May 2024 | 18.70 | -0.05 | -0.28% | 18.77 | 18.794 | 18.694 | 4,169 |
| 03 May 2024 | 18.752 | 0.21 | 1.15% | 18.674 | 18.752 | 18.514 | 4,733 |
| 02 May 2024 | 18.538 | -0.16 | -0.87% | 18.634 | 18.634 | 18.472 | 6,553 |
| 30 Abr 2024 | 18.70 | 0.03 | 0.16% | 18.83 | 18.842 | 18.696 | 1,855 |
| 29 Abr 2024 | 18.67 | -0.07 | -0.36% | 18.718 | 18.924 | 18.67 | 9,063 |
| 26 Abr 2024 | 18.738 | 0.27 | 1.45% | 18.674 | 18.76 | 18.566 | 622 |
| 25 Abr 2024 | 18.47 | -0.13 | -0.72% | 18.658 | 18.658 | 18.40 | 1,302 |
| 24 Abr 2024 | 18.604 | -0.11 | -0.58% | 18.688 | 18.734 | 18.604 | 6,298 |
| 23 Abr 2024 | 18.712 | -0.01 | -0.03% | 18.676 | 18.72 | 18.556 | 1,963 |
| 22 Abr 2024 | 18.718 | 0.26 | 1.42% | 18.52 | 18.718 | 18.47 | 3,999 |
| 19 Abr 2024 | 18.456 | -0.11 | -0.57% | 18.47 | 18.608 | 18.456 | 2,977 |
| 18 Abr 2024 | 18.562 | 0.08 | 0.45% | 18.494 | 18.632 | 18.492 | 3,075 |
| 17 Abr 2024 | 18.478 | -0.11 | -0.59% | 18.67 | 18.708 | 18.478 | 4,441 |
| 16 Abr 2024 | 18.588 | -0.18 | -0.98% | 18.584 | 18.688 | 18.56 | 7,919 |
| 15 Abr 2024 | 18.772 | 0.07 | 0.37% | 18.784 | 18.994 | 18.75 | 8,241 |
| 12 Abr 2024 | 18.702 | -0.26 | -1.38% | 18.92 | 19.076 | 18.702 | 7,626 |
| 11 Abr 2024 | 18.964 | 0.08 | 0.41% | 18.778 | 18.988 | 18.778 | 1,351 |
| 10 Abr 2024 | 18.886 | -0.02 | -0.08% | 18.958 | 18.96 | 18.724 | 1,862 |
| 09 Abr 2024 | 18.902 | 0.14 | 0.72% | 18.848 | 18.902 | 18.724 | 1,561 |
| 08 Abr 2024 | 18.766 | -0.12 | -0.61% | 18.874 | 18.902 | 18.766 | 5,785 |
| 05 Abr 2024 | 18.882 | 0.16 | 0.88% | 18.768 | 18.918 | 18.72 | 7,238 |
| 04 Abr 2024 | 18.718 | -0.12 | -0.64% | 19.026 | 19.076 | 18.718 | 1,319 |
| 03 Abr 2024 | 18.838 | -0.23 | -1.23% | 19.07 | 19.092 | 18.838 | 5,736 |
