Embassy (EMYB)

EMYB
🏛️ Estados Unidos →
17.40
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 18.60 18.60 18.50 18.50 0.0M
2022-12-28 18.60 18.60 18.60 18.60 0.0M
2022-12-27 18.60 18.60 18.60 18.60 0.0M
2022-12-23 18.80 18.80 18.60 18.60 0.0M
2022-12-22 18.80 18.80 18.80 18.80 0.0M
2022-12-21 18.80 18.80 18.80 18.80 0.0M
2022-12-19 18.80 18.80 18.80 18.80 0.0M
2022-12-16 18.80 18.80 18.80 18.80 0.0M
2022-12-15 19.00 19.00 18.90 18.90 0.0M
2022-12-06 19.10 19.10 19.10 19.10 0.0M
2022-12-05 19.10 19.10 19.00 19.10 0.0M
2022-11-30 19.10 19.20 19.10 19.20 0.0M
2022-11-28 19.40 19.40 19.40 19.40 0.0M
2022-11-25 19.10 19.10 19.10 19.10 0.0M
2022-11-23 19.10 19.10 19.10 19.10 0.0M
2022-11-18 19.10 19.10 19.10 19.10 0.0M
2022-11-17 19.20 19.20 19.20 19.20 0.0M
2022-11-16 19.20 19.20 19.20 19.20 0.0M
2022-11-11 19.20 19.20 19.10 19.20 0.0M
2022-11-10 19.10 19.10 19.10 19.10 0.0M
2022-11-09 19.10 19.10 19.10 19.10 0.0M
2022-10-31 19.20 19.40 19.10 19.10 0.0M
2022-10-28 19.20 19.20 19.20 19.20 0.0M
2022-10-26 19.10 19.10 19.00 19.00 0.0M
2022-10-25 19.20 19.20 19.10 19.10 0.0M
2022-10-24 19.30 19.30 19.30 19.30 0.0M
2022-10-21 19.50 19.50 19.50 19.50 0.0M
2022-10-20 19.60 19.60 19.60 19.60 0.0M
2022-10-19 19.80 19.80 19.80 19.80 0.0M
2022-10-17 19.80 19.80 19.80 19.80 0.0M
2022-10-14 19.80 19.80 19.80 19.80 0.0M
2022-10-10 20.00 20.00 20.00 20.00 0.0M
2022-10-07 19.80 19.80 19.80 19.80 0.0M
2022-10-06 19.80 19.80 19.80 19.80 0.0M
2022-10-05 20.00 20.00 20.00 20.00 0.0M
2022-10-04 20.40 20.40 20.20 20.20 0.0M
2022-10-03 20.00 20.00 19.60 19.60 0.0M
2022-09-30 20.20 20.20 20.10 20.10 0.0M
2022-09-29 20.40 20.40 20.40 20.40 0.0M
2022-09-28 20.80 20.80 20.60 20.60 0.0M
2022-09-26 20.90 20.90 20.80 20.80 0.0M
2022-09-22 20.90 20.90 20.90 20.90 0.0M
2022-09-21 21.10 21.10 20.60 20.90 0.0M
2022-09-20 21.10 21.10 21.10 21.10 0.0M
2022-09-16 21.20 21.30 21.00 21.00 0.0M
2022-09-14 21.30 21.30 21.30 21.30 0.0M
2022-09-13 21.40 21.40 21.30 21.30 0.0M
2022-09-12 21.40 21.40 21.40 21.40 0.0M
2022-09-08 21.40 21.40 21.30 21.40 0.0M
2022-09-07 21.40 21.40 21.40 21.40 0.0M
2022-09-06 21.40 21.40 21.40 21.40 0.0M
2022-09-02 21.40 21.40 21.40 21.40 0.0M
2022-08-31 21.40 21.40 21.40 21.40 0.0M
2022-08-30 21.40 21.40 21.40 21.40 0.0M
2022-08-29 21.40 21.40 21.30 21.30 0.0M
2022-08-26 21.40 21.40 21.40 21.40 0.0M
2022-08-25 21.30 21.40 21.30 21.40 0.0M
2022-08-24 21.30 21.30 21.30 21.30 0.0M
2022-08-23 21.30 21.30 21.30 21.30 0.0M
2022-08-22 21.30 21.40 21.30 21.30 0.0M
2022-08-19 21.40 21.40 21.30 21.40 0.0M
2022-08-16 21.30 21.30 21.30 21.30 0.0M
2022-08-15 21.30 21.30 21.20 21.20 0.0M
2022-08-12 21.00 21.00 21.00 21.00 0.0M
2022-08-11 21.00 21.00 21.00 21.00 0.0M
2022-08-10 21.00 21.00 21.00 21.00 0.0M
2022-08-09 21.00 21.30 21.00 21.30 0.0M
2022-08-08 20.80 20.80 20.80 20.80 0.0M
2022-08-05 20.80 20.80 20.80 20.80 0.0M
2022-08-03 20.80 20.80 20.80 20.80 0.0M
2022-08-02 20.80 20.80 20.80 20.80 0.0M
2022-07-29 20.80 20.80 20.20 20.80 0.0M
2022-07-28 21.00 21.00 21.00 21.00 0.0M
2022-07-27 21.00 21.00 21.00 21.00 0.0M
2022-07-22 20.00 20.80 20.00 20.80 0.0M
2022-07-18 19.90 20.00 19.90 20.00 0.0M
2022-07-15 18.90 19.80 18.90 19.80 0.0M
2022-07-13 18.80 18.80 18.80 18.80 0.0M
2022-07-08 19.10 19.10 18.80 18.80 0.0M
2022-07-06 18.90 18.90 18.90 18.90 0.0M
2022-06-28 19.20 19.20 19.20 19.20 0.0M
2022-06-27 19.40 19.40 19.40 19.40 0.0M
2022-06-24 19.30 19.30 19.20 19.20 0.0M
2022-06-23 19.20 19.30 19.20 19.20 0.0M
2022-06-17 19.40 19.40 19.40 19.40 0.1M
2022-06-16 19.20 19.30 19.20 19.20 0.0M
2022-06-10 19.20 19.20 19.20 19.20 0.0M
2022-06-09 19.40 19.40 19.40 19.40 0.0M
2022-06-07 19.30 19.30 19.30 19.30 0.0M
2022-06-06 19.20 19.20 19.20 19.20 0.0M
2022-05-26 19.10 19.10 19.10 19.10 0.0M
2022-05-24 19.00 19.00 19.00 19.00 0.0M
2022-05-23 19.20 19.20 19.20 19.20 0.0M
2022-05-18 19.20 19.20 19.10 19.10 0.0M
2022-05-17 19.00 19.30 19.00 19.20 0.0M
2022-05-13 19.60 19.60 19.20 19.30 0.0M
2022-05-11 19.70 19.70 19.60 19.60 0.0M
2022-05-10 19.80 19.80 19.80 19.80 0.0M
2022-05-09 19.80 19.80 19.80 19.80 0.0M
2022-05-06 19.80 19.80 19.80 19.80 0.0M
2022-05-02 20.00 20.00 20.00 20.00 0.0M
2022-04-29 20.10 20.10 19.80 19.80 0.0M
2022-04-26 20.10 20.10 20.10 20.10 0.0M
2022-04-22 20.20 20.50 20.20 20.20 0.0M
2022-04-21 20.40 20.50 20.30 20.30 0.0M
2022-04-20 20.50 20.50 20.50 20.50 0.0M
2022-04-19 20.50 20.50 20.50 20.50 0.0M
2022-04-14 20.70 20.80 20.50 20.50 0.1M
2022-04-13 20.80 20.80 20.80 20.80 0.0M
2022-04-12 20.80 20.80 20.80 20.80 0.0M
2022-04-08 20.90 20.90 20.90 20.90 0.0M
2022-04-07 20.60 20.90 20.60 20.90 0.0M
2022-04-06 20.70 20.90 20.70 20.70 0.0M
2022-04-05 20.90 20.90 20.90 20.90 0.0M
2022-04-04 20.80 21.30 20.80 21.30 0.0M
2022-04-01 20.90 20.90 20.90 20.90 0.0M
2022-03-31 20.90 20.90 20.90 20.90 0.0M
2022-03-30 20.80 20.80 20.80 20.80 0.0M
2022-03-29 20.80 20.80 20.80 20.80 0.0M
2022-03-25 20.60 20.60 20.60 20.60 0.0M
2022-03-24 20.80 20.80 20.60 20.60 0.0M
2022-03-23 21.00 21.00 20.60 20.60 0.0M
2022-03-22 21.00 21.00 21.00 21.00 0.0M
2022-03-21 20.80 21.00 20.80 21.00 0.0M
2022-03-18 20.50 20.50 20.50 20.50 0.0M
2022-03-17 20.50 20.60 20.50 20.60 0.0M
2022-03-16 20.50 20.50 20.50 20.50 0.0M
2022-03-14 20.50 20.50 20.50 20.50 0.0M
2022-03-08 20.70 20.80 20.50 20.50 0.0M
2022-03-03 20.60 20.90 20.60 20.80 0.0M
2022-03-02 20.60 20.80 20.60 20.80 0.0M
2022-03-01 20.20 21.00 20.10 21.00 0.0M
2022-02-18 21.00 21.00 21.00 21.00 0.0M
2022-02-17 20.60 20.60 20.60 20.60 0.0M
2022-02-16 20.60 20.60 20.60 20.60 0.0M
2022-02-02 20.70 20.90 20.70 20.90 0.0M
2022-02-01 20.70 20.70 20.70 20.70 0.0M
2022-01-31 20.70 20.70 20.70 20.70 0.0M
2022-01-27 20.60 20.60 20.60 20.60 0.0M
2022-01-26 20.60 20.60 20.60 20.60 0.0M
2022-01-24 20.60 20.80 20.60 20.80 0.0M
2022-01-21 20.60 20.60 20.60 20.60 0.0M
2022-01-20 20.60 20.70 20.60 20.70 0.0M
2022-01-19 20.60 20.60 20.60 20.60 0.0M
2022-01-07 20.20 20.50 20.20 20.50 0.0M
2022-01-06 20.30 20.30 20.20 20.20 0.0M
2022-01-04 20.20 20.20 20.20 20.20 0.0M
2022-01-03 20.00 20.00 20.00 20.00 0.0M