Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 16.45 | -0.12 | -0.72% | 16.55 | 16.55 | 16.40 | 5,687 |
| 13 Jun 2024 | 16.57 | -0.21 | -1.25% | 16.81 | 16.81 | 16.55 | 6,100 |
| 12 Jun 2024 | 16.78 | -0.23 | -1.35% | 17.10 | 17.10 | 16.74 | 5,096 |
| 11 Jun 2024 | 17.01 | -0.02 | -0.12% | 16.86 | 17.01 | 16.86 | 5,521 |
| 10 Jun 2024 | 17.03 | 0.14 | 0.83% | 17.03 | 17.10 | 16.92 | 39,453 |
| 07 Jun 2024 | 16.89 | 0.04 | 0.24% | 16.77 | 16.99 | 16.77 | 8,295 |
| 06 Jun 2024 | 16.85 | 0.08 | 0.48% | 16.80 | 16.87 | 16.80 | 4,767 |
| 05 Jun 2024 | 16.77 | 0.01 | 0.06% | 16.87 | 16.87 | 16.75 | 4,587 |
| 04 Jun 2024 | 16.76 | -0.14 | -0.83% | 16.84 | 16.84 | 16.61 | 5,965 |
| 03 Jun 2024 | 16.90 | -0.54 | -3.10% | 17.30 | 17.30 | 16.87 | 15,960 |
| 31 May 2024 | 17.44 | 0.13 | 0.75% | 17.20 | 17.44 | 17.20 | 3,020 |
| 30 May 2024 | 17.31 | -0.02 | -0.12% | 17.35 | 17.43 | 17.28 | 9,900 |
| 29 May 2024 | 17.33 | -0.34 | -1.92% | 17.68 | 17.68 | 17.26 | 8,603 |
| 28 May 2024 | 17.67 | -0.01 | -0.06% | 17.53 | 17.68 | 17.53 | 6,823 |
| 27 May 2024 | 17.68 | 0.19 | 1.09% | 17.47 | 17.68 | 17.47 | 10,115 |
| 24 May 2024 | 17.49 | -0.03 | -0.17% | 17.63 | 17.63 | 17.48 | 3,862 |
| 23 May 2024 | 17.52 | -0.03 | -0.17% | 17.65 | 17.65 | 17.49 | 7,240 |
| 22 May 2024 | 17.55 | -0.21 | -1.18% | 17.75 | 17.75 | 17.49 | 39,214 |
| 21 May 2024 | 17.76 | -0.08 | -0.45% | 17.76 | 17.88 | 17.76 | 5,355 |
| 17 May 2024 | 17.84 | 0.24 | 1.36% | 17.71 | 17.86 | 17.69 | 1,860 |
| 16 May 2024 | 17.60 | 0.03 | 0.17% | 17.56 | 17.65 | 17.56 | 1,524 |
| 15 May 2024 | 17.57 | -0.07 | -0.40% | 17.46 | 17.61 | 17.35 | 7,907 |
| 14 May 2024 | 17.64 | -0.10 | -0.56% | 17.66 | 17.66 | 17.61 | 429 |
| 13 May 2024 | 17.74 | -0.07 | -0.39% | 17.83 | 17.84 | 17.71 | 5,835 |
| 10 May 2024 | 17.81 | -0.15 | -0.84% | 17.95 | 17.95 | 17.80 | 7,916 |
| 09 May 2024 | 17.96 | 0.10 | 0.56% | 17.96 | 17.97 | 17.93 | 14,702 |
| 08 May 2024 | 17.86 | 0.01 | 0.06% | 17.84 | 17.89 | 17.79 | 27,446 |
| 07 May 2024 | 17.85 | 0.06 | 0.34% | 17.89 | 17.91 | 17.82 | 2,400 |
| 06 May 2024 | 17.79 | 0.16 | 0.91% | 17.80 | 17.93 | 17.79 | 3,231 |
| 03 May 2024 | 17.63 | -0.03 | -0.17% | 17.53 | 17.63 | 17.52 | 5,363 |
| 02 May 2024 | 17.66 | 0.03 | 0.17% | 17.63 | 17.74 | 17.63 | 1,950 |
| 01 May 2024 | 17.63 | -0.30 | -1.67% | 17.94 | 17.94 | 17.54 | 3,331 |
| 30 Abr 2024 | 17.93 | -0.41 | -2.24% | 18.34 | 18.34 | 17.93 | 4,759 |
| 29 Abr 2024 | 18.34 | -0.11 | -0.60% | 18.27 | 18.35 | 18.24 | 1,743 |
| 26 Abr 2024 | 18.45 | -0.05 | -0.27% | 18.38 | 18.45 | 18.32 | 3,200 |
| 25 Abr 2024 | 18.50 | 0.04 | 0.22% | 18.40 | 18.53 | 18.40 | 17,704 |
| 24 Abr 2024 | 18.46 | 0.08 | 0.44% | 18.38 | 18.46 | 18.38 | 6,001 |
| 23 Abr 2024 | 18.38 | 0.03 | 0.16% | 18.35 | 18.40 | 18.30 | 1,327 |
| 22 Abr 2024 | 18.35 | 0.07 | 0.38% | 18.25 | 18.45 | 18.25 | 5,255 |
| 19 Abr 2024 | 18.28 | 0.09 | 0.49% | 18.34 | 18.34 | 18.26 | 1,541 |
| 18 Abr 2024 | 18.19 | -0.10 | -0.55% | 18.31 | 18.31 | 18.15 | 6,868 |
| 17 Abr 2024 | 18.29 | -0.11 | -0.60% | 18.46 | 18.50 | 18.29 | 9,300 |
| 16 Abr 2024 | 18.40 | -0.03 | -0.16% | 18.49 | 18.49 | 18.33 | 9,291 |
| 15 Abr 2024 | 18.43 | -0.15 | -0.81% | 18.60 | 18.61 | 18.42 | 17,991 |
| 12 Abr 2024 | 18.58 | -0.12 | -0.64% | 18.98 | 18.98 | 18.55 | 26,549 |
| 11 Abr 2024 | 18.70 | -0.10 | -0.53% | 18.88 | 18.88 | 18.62 | 15,425 |
| 10 Abr 2024 | 18.80 | 0.22 | 1.18% | 18.70 | 18.80 | 18.67 | 12,594 |
| 09 Abr 2024 | 18.58 | -0.02 | -0.11% | 18.66 | 18.66 | 18.51 | 64,730 |
| 08 Abr 2024 | 18.60 | -0.07 | -0.37% | 18.77 | 18.77 | 18.56 | 8,136 |
| 05 Abr 2024 | 18.67 | 0.21 | 1.14% | 18.57 | 18.70 | 18.57 | 4,435 |
| 04 Abr 2024 | 18.46 | 0.02 | 0.11% | 18.46 | 18.47 | 18.38 | 7,644 |
| 03 Abr 2024 | 18.44 | 0.13 | 0.71% | 18.41 | 18.44 | 18.33 | 9,506 |
| 02 Abr 2024 | 18.31 | 0.17 | 0.94% | 18.25 | 18.31 | 18.12 | 64,926 |
| 01 Abr 2024 | 18.14 | 0.19 | 1.06% | 18.06 | 18.17 | 17.88 | 2,220 |
| 28 Mar 2024 | 17.95 | 0.16 | 0.90% | 17.90 | 17.95 | 17.83 | 5,188 |
| 27 Mar 2024 | 17.79 | -0.08 | -0.45% | 17.73 | 17.79 | 17.71 | 4,175 |
| 26 Mar 2024 | 17.87 | -0.10 | -0.56% | 17.91 | 17.91 | 17.87 | 4,761 |
| 25 Mar 2024 | 17.97 | 0.14 | 0.79% | 17.94 | 18.00 | 17.94 | 27,470 |
| 22 Mar 2024 | 17.83 | 0.05 | 0.28% | 17.86 | 17.86 | 17.78 | 3,494 |
| 21 Mar 2024 | 17.78 | 0.12 | 0.68% | 17.71 | 17.80 | 17.70 | 1,407 |
| 20 Mar 2024 | 17.66 | -0.09 | -0.51% | 17.72 | 17.72 | 17.66 | 2,964 |
| 19 Mar 2024 | 17.75 | 0.18 | 1.02% | 17.72 | 17.75 | 17.72 | 3,939 |
| 18 Mar 2024 | 17.57 | 0.06 | 0.34% | 17.61 | 17.61 | 17.53 | 4,103 |
