Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EMGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0014 | -0.0001 | -6.67% | 0.00145 | 0.00145 | 0.0014 | 530,000 |
| 16 May 2024 | 0.0015 | 0.00 | 0.00% | 0.00146 | 0.0015 | 0.0014 | 241,398 |
| 15 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0017 | 0.0017 | 0.00145 | 351,851 |
| 14 May 2024 | 0.0015 | -0.0002 | -11.76% | 0.0013 | 0.0016 | 0.0013 | 1,389,121 |
| 13 May 2024 | 0.0017 | 0.0002 | 13.33% | 0.0015 | 0.0017 | 0.0014 | 1,306,268 |
| 10 May 2024 | 0.0015 | -0.0002 | -11.76% | 0.0017 | 0.0017 | 0.0013 | 5,466,212 |
| 09 May 2024 | 0.0017 | 0.00025 | 17.25% | 0.0015 | 0.0017 | 0.0015 | 757,499 |
| 08 May 2024 | 0.00145 | -0.00005 | -3.33% | 0.0013 | 0.0015 | 0.0013 | 546,501 |
| 07 May 2024 | 0.0015 | -0.0001 | -6.25% | 0.0016 | 0.0016 | 0.00135 | 635,110 |
| 06 May 2024 | 0.0016 | 0.0001 | 6.67% | 0.0016 | 0.0016 | 0.0016 | 120,000 |
| 03 May 2024 | 0.0015 | 0.0001 | 7.14% | 0.00155 | 0.0016 | 0.00146 | 240,631 |
| 02 May 2024 | 0.0014 | -0.0001 | -6.67% | 0.0015 | 0.0015 | 0.0014 | 431,375 |
| 01 May 2024 | 0.0015 | -0.0003 | -16.67% | 0.00176 | 0.00176 | 0.0013 | 2,195,945 |
| 30 Abr 2024 | 0.0018 | 0.00 | 0.00% | 0.002 | 0.002 | 0.00174 | 194,550 |
| 29 Abr 2024 | 0.0018 | -0.00025 | -12.20% | 0.0021 | 0.0021 | 0.0018 | 653,164 |
| 26 Abr 2024 | 0.00205 | 0.00005 | 2.50% | 0.0021 | 0.0021 | 0.00205 | 60,000 |
| 25 Abr 2024 | 0.002 | 0.0002 | 11.11% | 0.002 | 0.002 | 0.0018 | 1,190,906 |
| 24 Abr 2024 | 0.0018 | -0.0004 | -18.18% | 0.002 | 0.002 | 0.0018 | 2,153,426 |
| 23 Abr 2024 | 0.0022 | -0.00035 | -13.73% | 0.0026 | 0.0026 | 0.0021 | 1,996,381 |
| 22 Abr 2024 | 0.00255 | 0.0002 | 8.51% | 0.0026 | 0.0026 | 0.0024 | 476,600 |
| 19 Abr 2024 | 0.00235 | -0.00045 | -16.07% | 0.0024 | 0.0024 | 0.00225 | 465,833 |
| 18 Abr 2024 | 0.0028 | 0.00 | 0.00% | 0.0028 | 0.0028 | 0.002 | 1,009,721 |
| 17 Abr 2024 | 0.0028 | 0.0002 | 7.69% | 0.0027 | 0.003 | 0.0014 | 4,742,989 |
| 16 Abr 2024 | 0.0026 | 0.00025 | 10.64% | 0.0026 | 0.0026 | 0.0024 | 4,033,882 |
| 15 Abr 2024 | 0.00235 | 0.00055 | 30.56% | 0.0019 | 0.0025 | 0.0018 | 2,013,470 |
| 12 Abr 2024 | 0.0018 | 0.0003 | 20.00% | 0.00185 | 0.0024 | 0.0016 | 4,569,997 |
| 11 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0018 | 0.0014 | 5,114,584 |
| 10 Abr 2024 | 0.0015 | 0.00015 | 11.11% | 0.0015 | 0.0015 | 0.0013 | 1,601,509 |
| 09 Abr 2024 | 0.00135 | 0.00005 | 3.85% | 0.00142 | 0.00142 | 0.0012 | 634,310 |
| 08 Abr 2024 | 0.0013 | -0.0001 | -7.14% | 0.0019 | 0.0019 | 0.0013 | 3,479,211 |
| 05 Abr 2024 | 0.0014 | -0.0006 | -30.00% | 0.0017 | 0.0017 | 0.0012 | 2,074,999 |
| 04 Abr 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 10,000 |
| 03 Abr 2024 | 0.002 | 0.0004 | 25.00% | 0.00176 | 0.002 | 0.00176 | 270,634 |
| 02 Abr 2024 | 0.0016 | -0.00025 | -13.51% | 0.002 | 0.002 | 0.0016 | 401,500 |
| 01 Abr 2024 | 0.00185 | 0.00025 | 15.63% | 0.002 | 0.002 | 0.0017 | 228,100 |
| 28 Mar 2024 | 0.0016 | -0.00025 | -13.51% | 0.0019 | 0.002 | 0.00159 | 4,716,746 |
| 27 Mar 2024 | 0.00185 | -0.00015 | -7.50% | 0.0018 | 0.002 | 0.0017 | 1,426,100 |
| 26 Mar 2024 | 0.002 | -0.0006 | -23.08% | 0.0026 | 0.0029 | 0.0018 | 7,292,106 |
| 25 Mar 2024 | 0.0026 | 0.0008 | 44.44% | 0.002 | 0.0026 | 0.00197 | 3,008,897 |
| 22 Mar 2024 | 0.0018 | 0.00 | 0.00% | 0.002 | 0.0023 | 0.0018 | 3,399,844 |
| 21 Mar 2024 | 0.0018 | -0.0003 | -14.29% | 0.00205 | 0.0021 | 0.0016 | 3,442,779 |
| 20 Mar 2024 | 0.0021 | 0.0002 | 10.53% | 0.0019 | 0.0021 | 0.0016 | 6,483,955 |
| 19 Mar 2024 | 0.0019 | 0.00 | 0.00% | 0.0024 | 0.0024 | 0.0018 | 8,805,103 |
| 18 Mar 2024 | 0.0019 | -0.0006 | -24.00% | 0.0023 | 0.0031 | 0.0018 | 10,117,556 |
| 15 Mar 2024 | 0.0025 | -0.0011 | -30.56% | 0.0033 | 0.004 | 0.0022 | 5,223,494 |
| 14 Mar 2024 | 0.0036 | 0.0009 | 33.33% | 0.00285 | 0.0041 | 0.00285 | 4,275,843 |
| 13 Mar 2024 | 0.0027 | -0.0004 | -12.90% | 0.0033 | 0.0034 | 0.0017 | 4,326,050 |
| 12 Mar 2024 | 0.0031 | 0.0002 | 6.90% | 0.003 | 0.0033 | 0.0026 | 3,761,585 |
| 11 Mar 2024 | 0.0029 | 0.0007 | 31.81% | 0.0024 | 0.0035 | 0.0022 | 14,408,626 |
| 08 Mar 2024 | 0.0022 | 0.0009 | 69.23% | 0.00125 | 0.002425 | 0.00125 | 6,254,548 |
| 07 Mar 2024 | 0.0013 | -0.00015 | -10.35% | 0.0015 | 0.0015 | 0.0013 | 1,788,000 |
| 06 Mar 2024 | 0.00145 | -0.00015 | -9.38% | 0.0018 | 0.0018 | 0.00145 | 337,371 |
| 05 Mar 2024 | 0.0016 | -0.0002 | -11.11% | 0.0018 | 0.0018 | 0.0012 | 3,346,999 |
| 04 Mar 2024 | 0.0018 | 0.0001 | 5.88% | 0.00165 | 0.0018 | 0.0016 | 193,000 |
| 01 Mar 2024 | 0.0017 | 0.00 | 0.00% | 0.0014 | 0.0017 | 0.0012 | 4,865,393 |
| 29 Feb 2024 | 0.0017 | -0.0001 | -5.56% | 0.002 | 0.002 | 0.0014 | 2,020,173 |
| 28 Feb 2024 | 0.0018 | 0.0003 | 20.00% | 0.0019 | 0.0025 | 0.0016 | 5,416,366 |
| 27 Feb 2024 | 0.0015 | 0.0003 | 25.01% | 0.0013 | 0.0023 | 0.0012 | 12,017,401 |
| 26 Feb 2024 | 0.0012 | 0.0001 | 9.09% | 0.0011 | 0.0015 | 0.0011 | 5,049,596 |
| 23 Feb 2024 | 0.0011 | -0.0001 | -8.33% | 0.00114 | 0.0012 | 0.0011 | 804,543 |
| 22 Feb 2024 | 0.0012 | -0.0003 | -20.00% | 0.00134 | 0.00134 | 0.0011 | 3,337,966 |
| 21 Feb 2024 | 0.0015 | 0.0003 | 25.01% | 0.0015 | 0.0015 | 0.0015 | 20,000 |
| 20 Feb 2024 | 0.0012 | -0.00023 | -15.79% | 0.0014 | 0.0014 | 0.0012 | 201,000 |
