Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMIE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 10.6068 | -0.03 | -0.27% | 10.6062 | 10.6068 | 10.6062 | 10,700 |
| 03 Jul 2024 | 10.636 | 0.12 | 1.16% | 10.5797 | 10.636 | 10.5797 | 10,434 |
| 02 Jul 2024 | 10.5138 | -0.02 | -0.22% | 10.5283 | 10.6258 | 10.5138 | 57,802 |
| 01 Jul 2024 | 10.5372 | -0.06 | -0.57% | 10.6266 | 10.6266 | 10.5372 | 5,489 |
| 28 Jun 2024 | 10.5976 | -0.02 | -0.23% | 10.6231 | 10.6231 | 10.5976 | 15,724 |
| 27 Jun 2024 | 10.6221 | 0.03 | 0.24% | 10.5906 | 10.6467 | 10.5906 | 13,645 |
| 26 Jun 2024 | 10.5966 | -0.04 | -0.40% | 10.6186 | 10.6216 | 10.5898 | 15,088 |
| 25 Jun 2024 | 10.6396 | -0.06 | -0.52% | 10.6396 | 10.6664 | 10.6396 | 11,305 |
| 24 Jun 2024 | 10.6948 | 0.07 | 0.66% | 10.6539 | 10.6948 | 10.6331 | 7,459 |
| 21 Jun 2024 | 10.6245 | 0.04 | 0.36% | 10.5602 | 10.6459 | 10.5602 | 20,088 |
| 20 Jun 2024 | 10.5865 | -0.07 | -0.69% | 10.6471 | 10.6471 | 10.5865 | 10,359 |
| 19 Jun 2024 | 10.6596 | 0.03 | 0.29% | 10.6556 | 10.6596 | 10.6381 | 10,734 |
| 18 Jun 2024 | 10.6291 | 0.05 | 0.49% | 10.5439 | 10.6472 | 10.5439 | 21,836 |
| 17 Jun 2024 | 10.5773 | -0.04 | -0.34% | 10.6053 | 10.6053 | 10.5773 | 13,657 |
| 14 Jun 2024 | 10.6134 | 0.00 | 0.04% | 10.6191 | 10.6534 | 10.5852 | 16,486 |
| 13 Jun 2024 | 10.6087 | -0.06 | -0.53% | 10.6306 | 10.6306 | 10.6087 | 8,463 |
| 12 Jun 2024 | 10.665 | 0.14 | 1.35% | 10.5631 | 10.665 | 10.5631 | 13,614 |
| 11 Jun 2024 | 10.5233 | 0.00 | 0.01% | 10.5485 | 10.5485 | 10.5233 | 14,167 |
| 10 Jun 2024 | 10.5221 | 0.03 | 0.32% | 10.5973 | 10.5973 | 10.5221 | 10,194 |
| 07 Jun 2024 | 10.4886 | -0.11 | -1.04% | 10.5499 | 10.5499 | 10.4886 | 15,434 |
| 06 Jun 2024 | 10.5991 | -0.01 | -0.12% | 10.6214 | 10.6214 | 10.5991 | 21,465 |
| 05 Jun 2024 | 10.6119 | 0.08 | 0.81% | 10.5923 | 10.6119 | 10.5872 | 12,715 |
| 04 Jun 2024 | 10.527 | -0.03 | -0.31% | 10.5878 | 10.5928 | 10.527 | 20,799 |
| 03 Jun 2024 | 10.5598 | 0.05 | 0.47% | 10.5583 | 10.5598 | 10.5583 | 19,684 |
| 31 May 2024 | 10.5106 | 0.07 | 0.67% | 10.5334 | 10.5334 | 10.5106 | 17,879 |
| 30 May 2024 | 10.4407 | 0.00 | 0.00% | 10.4407 | 10.4407 | 10.4407 | 0 |
| 29 May 2024 | 10.4407 | -0.07 | -0.63% | 10.4685 | 10.4685 | 10.4407 | 12,294 |
| 28 May 2024 | 10.5066 | -0.03 | -0.27% | 10.5453 | 10.5453 | 10.5066 | 20,777 |
| 27 May 2024 | 10.5354 | 0.03 | 0.28% | 10.4643 | 10.5526 | 10.4643 | 9,852 |
| 24 May 2024 | 10.5056 | 0.02 | 0.21% | 10.5242 | 10.5242 | 10.5056 | 19,752 |
| 23 May 2024 | 10.4836 | -0.05 | -0.50% | 10.4906 | 10.5174 | 10.4836 | 20,254 |
| 22 May 2024 | 10.5368 | -0.08 | -0.71% | 10.612 | 10.612 | 10.5292 | 12,099 |
| 21 May 2024 | 10.612 | 0.08 | 0.77% | 10.5759 | 10.612 | 10.503 | 12,046 |
| 20 May 2024 | 10.5311 | 0.00 | 0.00% | 10.5311 | 10.5311 | 10.5311 | 0 |
| 17 May 2024 | 10.5311 | 0.01 | 0.07% | 10.5666 | 10.5666 | 10.5311 | 9,060 |
| 16 May 2024 | 10.5239 | 0.01 | 0.07% | 10.6275 | 10.6275 | 10.5237 | 16,441 |
| 15 May 2024 | 10.5166 | 0.03 | 0.30% | 10.5268 | 10.5719 | 10.5166 | 7,349 |
| 14 May 2024 | 10.4852 | -0.02 | -0.16% | 10.4356 | 10.5009 | 10.4356 | 11,720 |
| 13 May 2024 | 10.5024 | 0.02 | 0.16% | 10.414 | 10.5024 | 10.414 | 10,633 |
| 10 May 2024 | 10.4858 | 0.00 | -0.03% | 10.5335 | 10.5335 | 10.4818 | 24,921 |
| 09 May 2024 | 10.4893 | 0.04 | 0.41% | 10.5314 | 10.5314 | 10.4893 | 6 |
| 08 May 2024 | 10.4466 | -0.08 | -0.80% | 10.4577 | 10.4979 | 10.4466 | 15,930 |
| 07 May 2024 | 10.5312 | 0.04 | 0.41% | 10.5261 | 10.5312 | 10.5261 | 12,245 |
| 06 May 2024 | 10.4879 | 0.05 | 0.43% | 10.4611 | 10.4879 | 10.4611 | 12,790 |
| 03 May 2024 | 10.4426 | 0.12 | 1.17% | 10.3944 | 10.4671 | 10.3944 | 20,199 |
| 02 May 2024 | 10.3217 | -0.02 | -0.24% | 10.2934 | 10.3824 | 10.2934 | 11,856 |
| 30 Abr 2024 | 10.3461 | -0.02 | -0.15% | 10.3659 | 10.3659 | 10.3461 | 16,292 |
| 29 Abr 2024 | 10.3621 | 0.02 | 0.17% | 10.3894 | 10.3894 | 10.3621 | 12,424 |
| 26 Abr 2024 | 10.3443 | 0.07 | 0.64% | 10.3639 | 10.3639 | 10.3443 | 14,011 |
| 25 Abr 2024 | 10.2781 | -0.03 | -0.26% | 10.2742 | 10.2999 | 10.2742 | 21,183 |
| 24 Abr 2024 | 10.3054 | -0.08 | -0.76% | 10.3306 | 10.3306 | 10.3054 | 9,905 |
| 23 Abr 2024 | 10.3841 | 0.03 | 0.33% | 10.4122 | 10.4122 | 10.3841 | 16,121 |
| 22 Abr 2024 | 10.3501 | 0.04 | 0.42% | 10.3164 | 10.4248 | 10.3164 | 17,710 |
| 19 Abr 2024 | 10.3072 | -0.03 | -0.33% | 10.4194 | 10.4194 | 10.3072 | 20,426 |
| 18 Abr 2024 | 10.3411 | -0.01 | -0.09% | 10.3903 | 10.3903 | 10.3411 | 19,743 |
| 17 Abr 2024 | 10.3502 | 0.03 | 0.29% | 10.3769 | 10.3769 | 10.3502 | 15,737 |
| 16 Abr 2024 | 10.3204 | 0.01 | 0.11% | 10.3204 | 10.3204 | 10.3204 | 19,521 |
| 15 Abr 2024 | 10.3088 | -0.07 | -0.72% | 10.3811 | 10.3864 | 10.3088 | 16,756 |
| 12 Abr 2024 | 10.3831 | -0.03 | -0.31% | 10.3511 | 10.4714 | 10.3511 | 19,598 |
| 11 Abr 2024 | 10.4159 | -0.07 | -0.67% | 10.4154 | 10.4159 | 10.4154 | 21,466 |
| 10 Abr 2024 | 10.4862 | -0.14 | -1.28% | 10.4862 | 10.4862 | 10.4862 | 16,221 |
| 09 Abr 2024 | 10.6219 | 0.08 | 0.74% | 10.4727 | 10.6219 | 10.4727 | 13,917 |
| 08 Abr 2024 | 10.5443 | 0.06 | 0.61% | 10.3321 | 10.5443 | 10.3321 | 24,229 |
