Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EDNMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 21.90 | -1.10 | -4.78% | 21.30 | 22.00 | 21.00 | 13,515 |
| 26 Jun 2024 | 23.00 | 0.30 | 1.32% | 22.25 | 23.00 | 22.00 | 10,907 |
| 25 Jun 2024 | 22.70 | -0.33 | -1.43% | 23.25 | 23.40 | 22.30 | 10,590 |
| 24 Jun 2024 | 23.03 | 0.98 | 4.44% | 22.80 | 23.50 | 22.25 | 116,087 |
| 21 Jun 2024 | 22.05 | 0.25 | 1.15% | 22.00 | 22.60 | 21.75 | 19,176 |
| 20 Jun 2024 | 21.80 | 0.45 | 2.11% | 21.60 | 22.50 | 21.40 | 31,875 |
| 18 Jun 2024 | 21.35 | -0.30 | -1.39% | 21.00 | 22.20 | 21.00 | 75,336 |
| 17 Jun 2024 | 21.65 | 0.06 | 0.28% | 21.00 | 21.75 | 21.00 | 40,476 |
| 14 Jun 2024 | 21.59 | -0.61 | -2.75% | 22.50 | 22.50 | 21.20 | 23,100 |
| 13 Jun 2024 | 22.20 | -1.50 | -6.33% | 22.40 | 22.85 | 22.10 | 29,251 |
| 12 Jun 2024 | 23.70 | 0.26 | 1.11% | 24.00 | 24.00 | 23.00 | 9,407 |
| 11 Jun 2024 | 23.44 | 0.24 | 1.03% | 23.59 | 23.90 | 23.10 | 149,208 |
| 10 Jun 2024 | 23.20 | -1.52 | -6.15% | 23.45 | 23.60 | 23.20 | 53,534 |
| 07 Jun 2024 | 24.72 | -0.23 | -0.92% | 24.65 | 25.00 | 24.00 | 5,704 |
| 06 Jun 2024 | 24.95 | 1.45 | 6.17% | 25.50 | 25.50 | 24.70 | 73,107 |
| 05 Jun 2024 | 23.50 | -0.10 | -0.42% | 23.74 | 24.25 | 23.50 | 10,340 |
| 04 Jun 2024 | 23.60 | -0.40 | -1.67% | 24.05 | 24.25 | 23.60 | 8,224 |
| 03 Jun 2024 | 24.00 | 0.20 | 0.84% | 24.15 | 24.15 | 23.25 | 22,253 |
| 31 May 2024 | 23.80 | 0.80 | 3.48% | 23.60 | 23.80 | 23.21 | 25,980 |
| 30 May 2024 | 23.00 | -0.70 | -2.95% | 22.96 | 23.00 | 22.30 | 1,823,862 |
| 29 May 2024 | 23.70 | -1.05 | -4.24% | 23.87 | 23.90 | 23.00 | 8,607 |
| 28 May 2024 | 24.75 | 0.90 | 3.77% | 24.40 | 24.85 | 24.00 | 20,742 |
| 24 May 2024 | 23.85 | -0.70 | -2.85% | 24.447 | 25.00 | 23.85 | 11,487 |
| 23 May 2024 | 24.55 | -0.85 | -3.35% | 24.835 | 25.10 | 24.25 | 10,209 |
| 22 May 2024 | 25.40 | -0.25 | -0.97% | 25.18 | 25.65 | 25.00 | 14,071 |
| 21 May 2024 | 25.65 | 0.05 | 0.20% | 25.05 | 25.75 | 25.05 | 6,553 |
| 20 May 2024 | 25.60 | -0.25 | -0.97% | 25.59 | 25.90 | 25.25 | 11,403 |
| 17 May 2024 | 25.85 | -0.40 | -1.52% | 25.30 | 25.85 | 25.20 | 7,544 |
| 16 May 2024 | 26.25 | 0.25 | 0.96% | 26.05 | 26.25 | 25.25 | 5,843 |
| 15 May 2024 | 26.00 | 0.50 | 1.96% | 25.97 | 26.25 | 25.50 | 7,165 |
| 14 May 2024 | 25.50 | -0.60 | -2.30% | 25.83 | 26.25 | 25.40 | 9,075 |
| 13 May 2024 | 26.10 | 0.90 | 3.57% | 25.61 | 26.10 | 25.48 | 11,242 |
| 10 May 2024 | 25.20 | -0.30 | -1.18% | 25.19 | 25.65 | 24.90 | 9,619 |
| 09 May 2024 | 25.50 | 0.50 | 2.00% | 24.97 | 25.50 | 24.50 | 53,968 |
| 08 May 2024 | 25.00 | 0.50 | 2.04% | 25.10 | 25.25 | 24.65 | 10,934 |
| 07 May 2024 | 24.50 | -0.50 | -2.00% | 24.87 | 25.25 | 24.50 | 14,520 |
| 06 May 2024 | 25.00 | 0.70 | 2.88% | 24.23 | 25.00 | 24.00 | 21,288 |
| 03 May 2024 | 24.30 | 0.30 | 1.25% | 24.52 | 25.00 | 24.15 | 10,917 |
| 02 May 2024 | 24.00 | 0.00 | 0.00% | 23.62 | 24.25 | 23.00 | 33,430 |
| 01 May 2024 | 24.00 | 0.30 | 1.27% | 23.70 | 24.55 | 23.20 | 7,348 |
| 30 Abr 2024 | 23.70 | -0.40 | -1.66% | 23.783 | 24.00 | 23.50 | 8,216 |
| 29 Abr 2024 | 24.10 | 0.30 | 1.26% | 24.22 | 25.00 | 24.00 | 22,686 |
| 26 Abr 2024 | 23.80 | -0.65 | -2.66% | 23.97 | 24.35 | 23.75 | 14,891 |
| 25 Abr 2024 | 24.45 | 0.10 | 0.41% | 23.99 | 24.65 | 23.90 | 36,085 |
| 24 Abr 2024 | 24.35 | -0.20 | -0.81% | 24.323 | 24.85 | 24.00 | 7,748 |
| 23 Abr 2024 | 24.55 | 0.70 | 2.94% | 24.03 | 24.70 | 24.00 | 12,195 |
| 22 Abr 2024 | 23.85 | 0.80 | 3.47% | 23.89 | 24.40 | 23.60 | 36,078 |
| 19 Abr 2024 | 23.05 | -2.15 | -8.53% | 24.034 | 24.085 | 22.86 | 6,707 |
| 18 Abr 2024 | 25.20 | 1.70 | 7.23% | 24.731 | 25.20 | 24.55 | 25,279 |
| 17 Abr 2024 | 23.50 | -0.20 | -0.84% | 23.82 | 24.00 | 23.50 | 10,982 |
| 16 Abr 2024 | 23.70 | -0.05 | -0.21% | 23.50 | 24.20 | 23.25 | 14,591 |
| 15 Abr 2024 | 23.75 | 0.35 | 1.50% | 24.07 | 24.15 | 23.75 | 26,528 |
| 12 Abr 2024 | 23.40 | -0.90 | -3.70% | 23.65 | 24.05 | 23.35 | 17,192 |
| 11 Abr 2024 | 24.30 | -0.45 | -1.82% | 24.28 | 24.70 | 23.84 | 21,412 |
| 10 Abr 2024 | 24.75 | -1.75 | -6.60% | 24.91 | 25.25 | 24.50 | 7,859 |
| 09 Abr 2024 | 26.50 | 0.25 | 0.95% | 26.63 | 26.85 | 26.20 | 14,386 |
| 08 Abr 2024 | 26.25 | -1.25 | -4.55% | 26.81 | 27.00 | 26.20 | 21,193 |
| 05 Abr 2024 | 27.50 | 0.00 | 0.00% | 26.97 | 27.50 | 26.92 | 7,865 |
| 04 Abr 2024 | 27.50 | 0.00 | 0.00% | 27.38 | 27.70 | 27.00 | 13,619 |
| 03 Abr 2024 | 27.50 | 1.25 | 4.76% | 26.87 | 27.50 | 26.87 | 8,922 |
| 02 Abr 2024 | 26.25 | -0.55 | -2.05% | 26.29 | 26.80 | 26.20 | 4,178 |
| 01 Abr 2024 | 26.80 | 0.03 | 0.11% | 26.50 | 27.40 | 26.34 | 8,840 |
