Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EMUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 14.70 | -0.10 | -0.68% | 14.70 | 14.70 | 14.70 | 600 |
| 18 Jul 2024 | 14.80 | -0.07 | -0.48% | 14.80 | 14.80 | 14.80 | 94 |
| 17 Jul 2024 | 14.872 | -0.07 | -0.44% | 14.872 | 14.872 | 14.872 | 700 |
| 16 Jul 2024 | 14.938 | -0.13 | -0.84% | 15.00 | 15.00 | 14.938 | 83 |
| 15 Jul 2024 | 15.064 | -0.09 | -0.61% | 15.152 | 15.198 | 15.064 | 438 |
| 12 Jul 2024 | 15.156 | 0.27 | 1.80% | 15.156 | 15.156 | 15.156 | 600 |
| 11 Jul 2024 | 14.888 | 0.00 | 0.00% | 14.888 | 14.888 | 14.888 | 0 |
| 10 Jul 2024 | 14.888 | 0.00 | 0.00% | 14.888 | 14.888 | 14.888 | 0 |
| 09 Jul 2024 | 14.888 | -0.17 | -1.12% | 14.888 | 14.888 | 14.888 | 1 |
| 08 Jul 2024 | 15.056 | -0.07 | -0.45% | 15.032 | 15.126 | 15.032 | 90 |
| 05 Jul 2024 | 15.124 | 0.09 | 0.57% | 15.10 | 15.124 | 15.10 | 73 |
| 04 Jul 2024 | 15.038 | 0.00 | 0.00% | 15.038 | 15.038 | 15.038 | 0 |
| 03 Jul 2024 | 15.038 | 0.32 | 2.19% | 15.038 | 15.038 | 15.038 | 60 |
| 02 Jul 2024 | 14.716 | -0.23 | -1.57% | 14.716 | 14.716 | 14.716 | 1 |
| 01 Jul 2024 | 14.95 | 0.16 | 1.07% | 14.962 | 14.964 | 14.878 | 310 |
| 28 Jun 2024 | 14.792 | 0.00 | 0.00% | 14.792 | 14.792 | 14.792 | 0 |
| 27 Jun 2024 | 14.792 | 0.00 | 0.00% | 14.792 | 14.792 | 14.792 | 0 |
| 26 Jun 2024 | 14.792 | -0.08 | -0.52% | 14.948 | 14.95 | 14.792 | 331 |
| 25 Jun 2024 | 14.87 | -0.05 | -0.31% | 14.87 | 14.87 | 14.87 | 37 |
| 24 Jun 2024 | 14.916 | 0.04 | 0.28% | 14.814 | 14.916 | 14.814 | 71 |
| 21 Jun 2024 | 14.874 | 0.11 | 0.76% | 14.876 | 14.876 | 14.874 | 4,200 |
| 20 Jun 2024 | 14.762 | 0.00 | 0.00% | 14.762 | 14.762 | 14.762 | 0 |
| 19 Jun 2024 | 14.762 | 0.00 | 0.00% | 14.762 | 14.762 | 14.762 | 0 |
| 18 Jun 2024 | 14.762 | 0.06 | 0.41% | 14.762 | 14.762 | 14.762 | 1 |
| 17 Jun 2024 | 14.702 | -0.23 | -1.55% | 14.786 | 14.786 | 14.67 | 300 |
| 14 Jun 2024 | 14.934 | 0.00 | 0.00% | 14.934 | 14.934 | 14.934 | 0 |
| 13 Jun 2024 | 14.934 | -0.24 | -1.61% | 15.124 | 15.124 | 14.934 | 101 |
| 12 Jun 2024 | 15.178 | 0.10 | 0.68% | 15.178 | 15.178 | 15.178 | 65 |
| 11 Jun 2024 | 15.076 | 0.00 | 0.00% | 15.076 | 15.076 | 15.076 | 0 |
| 10 Jun 2024 | 15.076 | -0.13 | -0.88% | 15.068 | 15.076 | 15.068 | 280 |
| 07 Jun 2024 | 15.21 | 0.07 | 0.48% | 15.346 | 15.346 | 15.21 | 108 |
| 06 Jun 2024 | 15.138 | 0.00 | 0.00% | 15.138 | 15.138 | 15.138 | 0 |
| 05 Jun 2024 | 15.138 | 0.06 | 0.40% | 15.148 | 15.148 | 15.138 | 48 |
| 04 Jun 2024 | 15.078 | -0.14 | -0.89% | 15.024 | 15.078 | 15.024 | 1,001 |
| 03 Jun 2024 | 15.214 | 0.20 | 1.33% | 15.17 | 15.214 | 15.162 | 292 |
| 31 May 2024 | 15.014 | 0.00 | 0.00% | 15.014 | 15.014 | 15.014 | 0 |
| 30 May 2024 | 15.014 | 0.00 | 0.00% | 15.014 | 15.014 | 15.014 | 0 |
| 29 May 2024 | 15.014 | -0.28 | -1.81% | 15.22 | 15.22 | 15.014 | 558 |
| 28 May 2024 | 15.29 | 0.03 | 0.20% | 15.29 | 15.29 | 15.29 | 200 |
| 27 May 2024 | 15.26 | 0.17 | 1.11% | 15.236 | 15.26 | 15.236 | 671 |
| 24 May 2024 | 15.092 | -0.16 | -1.02% | 15.092 | 15.092 | 15.092 | 1 |
| 23 May 2024 | 15.248 | 0.05 | 0.36% | 15.28 | 15.28 | 15.244 | 65 |
| 22 May 2024 | 15.194 | -0.02 | -0.11% | 15.194 | 15.194 | 15.194 | 1 |
| 21 May 2024 | 15.21 | -0.11 | -0.74% | 15.22 | 15.22 | 15.20 | 2,200 |
| 20 May 2024 | 15.324 | 0.00 | 0.00% | 15.324 | 15.324 | 15.324 | 0 |
| 17 May 2024 | 15.324 | 0.00 | 0.00% | 15.324 | 15.324 | 15.324 | 0 |
| 16 May 2024 | 15.324 | 0.01 | 0.05% | 15.294 | 15.324 | 15.294 | 819 |
| 15 May 2024 | 15.316 | 0.16 | 1.03% | 15.266 | 15.316 | 15.25 | 157 |
| 14 May 2024 | 15.16 | 0.00 | 0.00% | 15.16 | 15.16 | 15.16 | 0 |
| 13 May 2024 | 15.16 | 0.13 | 0.84% | 15.224 | 15.224 | 15.16 | 90 |
| 10 May 2024 | 15.034 | 0.00 | 0.00% | 15.034 | 15.034 | 15.034 | 0 |
| 09 May 2024 | 15.034 | 0.05 | 0.31% | 15.01 | 15.034 | 15.01 | 101 |
| 08 May 2024 | 14.988 | 0.05 | 0.35% | 15.00 | 15.03 | 14.988 | 1,799 |
| 07 May 2024 | 14.936 | 0.15 | 1.03% | 14.868 | 14.936 | 14.868 | 41 |
| 06 May 2024 | 14.784 | 0.17 | 1.16% | 14.784 | 14.784 | 14.784 | 35 |
| 03 May 2024 | 14.614 | 0.00 | 0.00% | 14.614 | 14.614 | 14.614 | 0 |
| 02 May 2024 | 14.614 | -0.10 | -0.68% | 14.574 | 14.614 | 14.572 | 296 |
| 30 Abr 2024 | 14.714 | 0.00 | 0.00% | 14.714 | 14.714 | 14.714 | 0 |
| 29 Abr 2024 | 14.714 | 0.10 | 0.66% | 14.754 | 14.754 | 14.714 | 99 |
| 26 Abr 2024 | 14.618 | 0.00 | 0.00% | 14.618 | 14.618 | 14.618 | 0 |
| 25 Abr 2024 | 14.618 | -0.07 | -0.48% | 14.618 | 14.618 | 14.618 | 1 |
| 24 Abr 2024 | 14.688 | 0.00 | 0.00% | 14.688 | 14.688 | 14.688 | 0 |
| 23 Abr 2024 | 14.688 | 0.29 | 2.00% | 14.642 | 14.688 | 14.642 | 69 |
