EMA.PR.A Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 15.50 | 0.13 | 0.85% | 15.50 | 15.50 | 15.50 | 100 |
07 May 2024 | 15.37 | 0.02 | 0.13% | 15.50 | 15.50 | 15.37 | 600 |
06 May 2024 | 15.35 | 0.25 | 1.66% | 15.05 | 15.35 | 15.05 | 45,600 |
03 May 2024 | 15.10 | 0.25 | 1.68% | 14.96 | 15.10 | 14.96 | 22,400 |
02 May 2024 | 14.85 | -0.05 | -0.34% | 14.90 | 14.90 | 14.85 | 3,100 |
01 May 2024 | 14.90 | 0.06 | 0.40% | 14.90 | 14.90 | 14.90 | 10,100 |
30 Abr 2024 | 14.84 | -0.13 | -0.87% | 14.85 | 14.85 | 14.84 | 4,200 |
29 Abr 2024 | 14.97 | -0.10 | -0.66% | 15.04 | 15.04 | 14.97 | 3,628 |
26 Abr 2024 | 15.07 | 0.00 | 0.00% | 15.07 | 15.07 | 15.07 | 0 |
25 Abr 2024 | 15.07 | 0.02 | 0.13% | 15.08 | 15.08 | 15.07 | 500 |
24 Abr 2024 | 15.05 | 0.01 | 0.07% | 15.05 | 15.05 | 15.05 | 300 |
23 Abr 2024 | 15.04 | -0.05 | -0.33% | 15.09 | 15.09 | 15.04 | 700 |
22 Abr 2024 | 15.09 | 0.03 | 0.20% | 15.09 | 15.09 | 15.09 | 1,200 |
19 Abr 2024 | 15.06 | -0.02 | -0.13% | 15.06 | 15.06 | 15.06 | 1,700 |
18 Abr 2024 | 15.08 | 0.00 | 0.00% | 15.08 | 15.08 | 15.04 | 300 |
17 Abr 2024 | 15.08 | 0.00 | 0.00% | 15.08 | 15.08 | 15.08 | 0 |
16 Abr 2024 | 15.08 | 0.00 | 0.00% | 15.08 | 15.08 | 15.08 | 0 |
15 Abr 2024 | 15.08 | 0.00 | 0.00% | 15.08 | 15.08 | 15.08 | 0 |
12 Abr 2024 | 15.08 | 0.03 | 0.20% | 15.10 | 15.10 | 15.08 | 1,600 |
11 Abr 2024 | 15.05 | -0.05 | -0.33% | 15.11 | 15.11 | 15.05 | 1,200 |
10 Abr 2024 | 15.10 | 0.10 | 0.67% | 15.00 | 15.10 | 15.00 | 50,200 |
09 Abr 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 67,950 |
08 Abr 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 25,100 |
05 Abr 2024 | 15.00 | 0.24 | 1.63% | 15.00 | 15.00 | 14.96 | 6,650 |
04 Abr 2024 | 14.76 | 0.32 | 2.22% | 14.37 | 14.81 | 14.37 | 2,000 |
03 Abr 2024 | 14.44 | 0.00 | 0.00% | 14.44 | 14.44 | 14.44 | 0 |
02 Abr 2024 | 14.44 | 0.07 | 0.49% | 14.44 | 14.44 | 14.44 | 100 |
01 Abr 2024 | 14.37 | -0.05 | -0.35% | 14.37 | 14.37 | 14.37 | 400 |
28 Mar 2024 | 14.42 | 0.01 | 0.07% | 14.41 | 14.60 | 14.41 | 600 |
27 Mar 2024 | 14.41 | 0.16 | 1.12% | 14.30 | 14.45 | 14.30 | 51,700 |
26 Mar 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 0 |
25 Mar 2024 | 14.25 | -0.25 | -1.72% | 14.30 | 14.30 | 14.25 | 401 |
22 Mar 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 92 |
21 Mar 2024 | 14.50 | 0.13 | 0.90% | 14.50 | 14.50 | 14.50 | 700 |
20 Mar 2024 | 14.37 | 0.08 | 0.56% | 14.25 | 14.37 | 14.25 | 7,200 |
19 Mar 2024 | 14.29 | 0.10 | 0.70% | 14.29 | 14.29 | 14.29 | 3,156 |
18 Mar 2024 | 14.19 | 0.00 | 0.00% | 14.19 | 14.19 | 14.19 | 600 |
15 Mar 2024 | 14.19 | -0.07 | -0.49% | 14.55 | 14.55 | 14.19 | 5,602 |
14 Mar 2024 | 14.26 | -0.23 | -1.59% | 14.45 | 14.45 | 14.26 | 6,760 |
13 Mar 2024 | 14.49 | -0.06 | -0.41% | 14.50 | 14.50 | 14.49 | 1,200 |
12 Mar 2024 | 14.55 | 0.11 | 0.76% | 14.45 | 14.55 | 14.45 | 1,100 |
11 Mar 2024 | 14.44 | 0.18 | 1.26% | 14.44 | 14.44 | 14.44 | 579 |
08 Mar 2024 | 14.26 | 0.11 | 0.78% | 14.24 | 14.26 | 14.24 | 200 |
07 Mar 2024 | 14.15 | -0.01 | -0.07% | 14.15 | 14.15 | 14.15 | 1,800 |
06 Mar 2024 | 14.16 | -0.04 | -0.28% | 14.21 | 14.21 | 14.16 | 2,130 |
05 Mar 2024 | 14.20 | -0.10 | -0.70% | 14.21 | 14.21 | 14.20 | 600 |
04 Mar 2024 | 14.30 | 0.06 | 0.42% | 14.24 | 14.30 | 14.24 | 2,400 |
01 Mar 2024 | 14.24 | -0.11 | -0.77% | 14.20 | 14.24 | 14.20 | 3,703 |
29 Feb 2024 | 14.35 | 0.00 | 0.00% | 14.35 | 14.35 | 14.35 | 0 |
28 Feb 2024 | 14.35 | 0.00 | 0.00% | 14.35 | 14.35 | 14.35 | 0 |
27 Feb 2024 | 14.35 | 0.20 | 1.41% | 14.35 | 14.35 | 14.35 | 100 |
26 Feb 2024 | 14.15 | 0.00 | 0.00% | 14.15 | 14.15 | 14.15 | 0 |
23 Feb 2024 | 14.15 | 0.00 | 0.00% | 14.15 | 14.15 | 14.15 | 0 |
22 Feb 2024 | 14.15 | 0.14 | 1.00% | 14.16 | 14.16 | 14.15 | 1,502 |
21 Feb 2024 | 14.01 | 0.00 | 0.00% | 14.01 | 14.01 | 14.01 | 0 |
20 Feb 2024 | 14.01 | 0.00 | 0.00% | 14.01 | 14.01 | 14.01 | 0 |
16 Feb 2024 | 14.01 | 0.00 | 0.00% | 14.01 | 14.01 | 14.01 | 0 |
15 Feb 2024 | 14.01 | 0.02 | 0.14% | 14.01 | 14.01 | 14.01 | 200 |
14 Feb 2024 | 13.99 | -0.42 | -2.91% | 14.11 | 14.11 | 13.98 | 4,008 |
13 Feb 2024 | 14.41 | 0.00 | 0.00% | 14.41 | 14.41 | 14.41 | 0 |
12 Feb 2024 | 14.41 | 0.00 | 0.00% | 14.41 | 14.41 | 14.41 | 0 |
09 Feb 2024 | 14.41 | -0.09 | -0.62% | 14.41 | 14.41 | 14.41 | 400 |