Comparing Back to the side-by-side chart ↗
EMBDL.NS (EMBDL.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 55.17 | 55.50 | 53.26 | 53.68 | -2.68% | 1,126,371 |
| 2026-10-16 | 55.45 | 55.75 | 54.42 | 55.16 | +0.38% | 859,567 |
| 2026-10-15 | 55.79 | 56.84 | 54.55 | 54.95 | -0.92% | 1,537,399 |
| 2026-10-14 | 54.76 | 57.51 | 54.65 | 55.46 | +0.74% | 1,778,830 |
| 2026-10-13 | 55.84 | 55.91 | 53.25 | 55.05 | -1.01% | 2,911,667 |
| 2026-10-12 | 55.59 | 56.48 | 55.10 | 55.61 | +0.18% | 2,355,127 |
| 2026-10-09 | 56.85 | 56.85 | 55.10 | 55.51 | -1.33% | 1,318,375 |
| 2026-10-08 | 57.49 | 59.00 | 55.60 | 56.26 | -1.63% | 4,082,534 |
| 2026-10-07 | 57.49 | 57.89 | 56.66 | 57.19 | -0.24% | 1,476,759 |
| 2026-10-06 | 56.30 | 58.64 | 56.30 | 57.33 | +2.28% | 1,258,961 |
| 2026-10-05 | 57.48 | 58.30 | 55.35 | 56.05 | -0.14% | 1,777,659 |
| 2026-10-01 | 57.85 | 58.32 | 55.17 | 56.13 | -4.07% | 2,114,200 |
| 2026-09-30 | 56.90 | 59.49 | 55.51 | 58.51 | +3.87% | 2,043,111 |
| 2026-09-29 | 56.03 | 56.64 | 55.05 | 56.33 | +0.54% | 1,237,266 |
| 2026-09-28 | 58.07 | 58.27 | 55.73 | 56.03 | -3.51% | 1,625,406 |
| 2026-09-25 | 58.80 | 59.01 | 57.73 | 58.07 | -1.26% | 2,595,396 |
| 2026-09-24 | 60.40 | 60.99 | 58.20 | 58.81 | -3.94% | 2,396,537 |
| 2026-09-23 | 58.78 | 61.84 | 57.72 | 61.22 | +4.77% | 4,137,653 |
| 2026-09-22 | 61.00 | 63.80 | 58.20 | 58.43 | -0.78% | 5,822,899 |
| 2026-09-21 | 53.88 | 59.26 | 53.88 | 58.89 | +9.30% | 5,985,106 |
| 2026-09-18 | 55.00 | 55.00 | 53.50 | 53.88 | -1.88% | 2,229,839 |
| 2026-09-17 | 53.20 | 55.71 | 53.20 | 54.91 | +2.29% | 3,709,144 |
| 2026-09-16 | 55.40 | 55.50 | 53.31 | 53.68 | -2.42% | 1,630,746 |
| 2026-09-15 | 55.32 | 56.38 | 53.90 | 55.01 | -0.49% | 3,033,004 |
| 2026-09-11 | 57.31 | 57.32 | 55.04 | 55.28 | -4.03% | 2,777,678 |
| 2026-09-10 | 57.30 | 58.70 | 57.06 | 57.60 | +0.45% | 1,393,725 |
| 2026-09-09 | 57.65 | 58.11 | 57.10 | 57.34 | -1.34% | 3,178,307 |
| 2026-09-08 | 59.23 | 59.23 | 57.57 | 58.12 | -1.66% | 1,639,752 |
| 2026-09-07 | 57.53 | 59.45 | 56.85 | 59.10 | +2.73% | 3,189,848 |
| 2026-09-04 | 58.65 | 59.19 | 57.25 | 57.53 | -1.81% | 2,533,639 |
| 2026-09-03 | 59.49 | 59.55 | 58.20 | 58.59 | -1.00% | 1,578,978 |
| 2026-09-02 | 59.45 | 59.56 | 58.08 | 59.18 | -0.75% | 2,150,451 |
| 2026-09-01 | 61.90 | 62.30 | 59.20 | 59.63 | -3.93% | 2,981,824 |
| 2026-08-31 | 62.70 | 63.90 | 60.38 | 62.07 | -1.13% | 13,080,954 |
| 2026-08-28 | 62.39 | 64.34 | 62.39 | 62.78 | +1.00% | 2,970,745 |
| 2026-08-27 | 62.18 | 63.28 | 61.80 | 62.16 | -0.03% | 1,313,394 |
| 2026-08-26 | 63.00 | 63.56 | 62.02 | 62.18 | -0.88% | 832,159 |
| 2026-08-25 | 64.25 | 64.25 | 61.86 | 62.73 | -1.35% | 2,435,619 |
| 2026-08-24 | 65.20 | 65.34 | 63.36 | 63.59 | -1.97% | 1,274,728 |
| 2026-08-21 | 63.12 | 65.20 | 63.00 | 64.87 | +2.84% | 4,896,281 |
| 2026-08-20 | 62.29 | 63.50 | 62.29 | 63.08 | +1.27% | 1,425,950 |
| 2026-08-19 | 62.50 | 62.81 | 61.01 | 62.29 | -1.19% | 2,529,169 |
| 2026-08-18 | 62.50 | 64.20 | 62.50 | 63.04 | -0.11% | 1,876,178 |
| 2026-08-17 | 61.80 | 63.69 | 60.86 | 63.11 | +2.42% | 1,776,804 |
| 2026-08-14 | 62.10 | 62.40 | 61.50 | 61.62 | -1.06% | 965,314 |
| 2026-08-13 | 62.00 | 62.99 | 61.32 | 62.28 | +0.52% | 1,841,732 |
| 2026-08-12 | 65.00 | 65.10 | 61.45 | 61.96 | -4.26% | 3,861,184 |
| 2026-08-11 | 68.80 | 69.60 | 64.12 | 64.72 | -0.86% | 8,778,994 |
| 2026-08-10 | 63.00 | 65.76 | 61.80 | 65.28 | +3.55% | 4,486,752 |
| 2026-08-07 | 60.50 | 63.50 | 60.50 | 63.04 | +3.86% | 2,786,754 |
| 2026-08-06 | 61.01 | 61.62 | 59.81 | 60.70 | -0.67% | 2,047,166 |
| 2026-08-05 | 61.49 | 61.80 | 60.79 | 61.11 | -0.02% | 1,309,837 |
| 2026-08-04 | 61.08 | 61.77 | 60.60 | 61.12 | +0.54% | 1,321,761 |
| 2026-08-03 | 62.00 | 62.30 | 60.25 | 60.79 | -0.57% | 1,877,185 |
| 2026-07-31 | 61.60 | 61.99 | 60.24 | 61.14 | -0.44% | 1,066,509 |
| 2026-07-30 | 61.76 | 62.28 | 61.05 | 61.41 | -1.02% | 994,421 |
| 2026-07-29 | 62.14 | 62.44 | 61.41 | 62.04 | -0.13% | 2,606,314 |
| 2026-07-28 | 62.50 | 63.12 | 61.62 | 62.12 | -0.08% | 1,214,387 |
| 2026-07-27 | 62.00 | 63.10 | 61.39 | 62.17 | +1.57% | 1,122,374 |
| 2026-07-24 | 61.30 | 62.10 | 60.01 | 61.21 | -0.36% | 1,775,065 |
| 2026-07-23 | 62.99 | 62.99 | 61.00 | 61.43 | -1.88% | 1,217,222 |
| 2026-07-22 | 63.16 | 63.79 | 62.20 | 62.61 | -1.46% | 2,720,239 |
| 2026-07-21 | 63.78 | 63.99 | 62.52 | 63.54 | -0.33% | 978,767 |
| 2026-07-20 | 62.90 | 64.20 | 61.55 | 63.75 | +1.13% | 2,081,850 |
| 2026-07-17 | 64.10 | 64.26 | 62.50 | 63.04 | -1.96% | 1,581,550 |
| 2026-07-16 | 64.33 | 64.90 | 63.10 | 64.30 | +1.56% | 1,601,243 |
| 2026-07-15 | 64.50 | 65.63 | 63.01 | 63.31 | -2.28% | 1,548,846 |
| 2026-07-14 | 66.45 | 66.93 | 64.11 | 64.79 | -3.20% | 1,985,395 |
| 2026-07-13 | 66.00 | 67.67 | 65.45 | 66.93 | +1.04% | 4,883,538 |
| 2026-07-10 | 64.10 | 67.61 | 63.68 | 66.24 | +3.81% | 4,284,974 |
| 2026-07-09 | 63.38 | 65.19 | 62.78 | 63.81 | +0.93% | 2,191,095 |
| 2026-07-08 | 63.65 | 65.80 | 62.31 | 63.22 | +2.22% | 9,338,200 |
| 2026-07-07 | 63.00 | 63.11 | 61.32 | 61.85 | -1.32% | 1,758,661 |
| 2026-07-06 | 63.00 | 63.54 | 62.20 | 62.68 | -0.54% | 1,742,457 |
| 2026-07-03 | 63.95 | 64.10 | 62.70 | 63.02 | -0.94% | 2,949,303 |
| 2026-07-02 | 64.00 | 64.25 | 62.65 | 63.62 | +0.49% | 1,395,756 |
| 2026-07-01 | 62.10 | 65.15 | 62.10 | 63.31 | +1.92% | 3,097,780 |
| 2026-06-30 | 61.66 | 62.45 | 60.46 | 62.12 | +0.73% | 3,418,245 |
| 2026-06-29 | 63.50 | 63.67 | 61.12 | 61.67 | -3.20% | 1,930,593 |
| 2026-06-25 | 64.30 | 66.90 | 63.42 | 63.71 | +3.24% | 10,129,414 |
| 2026-06-24 | 60.60 | 62.89 | 59.80 | 61.71 | +2.34% | 2,449,375 |
| 2026-06-23 | 61.95 | 63.90 | 60.08 | 60.30 | -2.47% | 2,130,251 |
| 2026-06-22 | 62.00 | 63.40 | 61.55 | 61.83 | -0.50% | 1,862,329 |
| 2026-06-19 | 63.50 | 63.60 | 61.50 | 62.14 | -2.51% | 2,837,501 |
| 2026-06-18 | 64.59 | 65.17 | 63.00 | 63.74 | -0.73% | 2,109,756 |
| 2026-06-17 | 66.00 | 66.24 | 63.50 | 64.21 | -3.27% | 3,293,611 |
| 2026-06-16 | 61.99 | 67.23 | 61.43 | 66.38 | +8.01% | 6,595,547 |
| 2026-06-15 | 61.26 | 63.30 | 61.00 | 61.46 | +4.06% | 3,970,211 |
| 2026-06-12 | 57.90 | 59.28 | 57.00 | 59.06 | +4.75% | 1,838,861 |
| 2026-06-11 | 57.30 | 58.32 | 56.00 | 56.38 | -3.13% | 1,498,322 |
| 2026-06-10 | 61.50 | 61.89 | 58.01 | 58.20 | -4.43% | 1,126,595 |
| 2026-06-09 | 56.51 | 61.65 | 56.51 | 60.90 | +6.54% | 2,986,962 |
| 2026-06-08 | 56.95 | 58.25 | 56.50 | 57.16 | -2.44% | 1,277,301 |
| 2026-06-05 | 58.20 | 61.50 | 58.20 | 58.59 | -0.07% | 3,128,637 |
| 2026-06-04 | 56.39 | 59.58 | 55.90 | 58.63 | +2.84% | 3,682,405 |
| 2026-06-03 | 56.90 | 57.40 | 55.36 | 57.01 | +0.44% | 2,508,202 |
| 2026-06-02 | 57.41 | 58.40 | 56.37 | 56.76 | -1.46% | 2,367,101 |
| 2026-06-01 | 61.05 | 62.88 | 57.00 | 57.60 | -4.60% | 2,739,066 |
| 2026-05-29 | 59.50 | 64.20 | 59.37 | 60.38 | +0.99% | 3,625,342 |
| 2026-05-27 | 61.78 | 61.78 | 59.00 | 59.79 | -1.87% | 3,284,578 |
| 2026-05-26 | 63.00 | 64.60 | 60.36 | 60.93 | -3.09% | 2,526,483 |
| 2026-05-25 | 62.24 | 64.80 | 62.24 | 62.87 | +1.88% | 2,187,547 |
| 2026-05-22 | 65.00 | 65.51 | 60.99 | 61.71 | -4.47% | 4,186,670 |
| 2026-05-21 | 65.81 | 67.42 | 64.36 | 64.60 | -2.64% | 3,538,556 |
| 2026-05-20 | 67.26 | 69.15 | 66.00 | 66.35 | -2.10% | 5,189,255 |
| 2026-05-19 | 68.00 | 71.26 | 67.50 | 67.77 | +0.77% | 2,488,213 |
| 2026-05-18 | 69.02 | 70.19 | 66.86 | 67.25 | -4.26% | 2,533,502 |
| 2026-05-15 | 72.20 | 73.25 | 69.85 | 70.24 | -2.80% | 3,126,769 |
| 2026-05-14 | 74.04 | 75.97 | 71.40 | 72.26 | -1.47% | 4,223,778 |
| 2026-05-13 | 69.21 | 74.60 | 69.21 | 73.34 | +7.79% | 6,628,350 |
| 2026-05-12 | 72.10 | 72.90 | 67.15 | 68.04 | -6.55% | 3,304,133 |
| 2026-05-11 | 69.39 | 75.22 | 66.16 | 72.81 | +4.04% | 6,051,146 |
| 2026-05-08 | 71.00 | 72.80 | 66.64 | 69.98 | +0.03% | 11,802,635 |
| 2026-05-07 | 69.96 | 69.96 | 66.74 | 69.96 | +20.00% | 12,429,743 |
| 2026-05-06 | 58.30 | 58.30 | 58.30 | 58.30 | +19.98% | 545,145 |
| 2026-05-05 | 48.59 | 48.59 | 48.59 | 48.59 | +0.00% | 0 |
| 2026-05-04 | 46.00 | 48.59 | 45.10 | 48.59 | +4.99% | 1,763,785 |
| 2026-04-30 | 46.28 | 46.28 | 46.28 | 46.28 | +0.00% | 0 |
| 2026-04-29 | 46.28 | 46.28 | 46.28 | 46.28 | +0.00% | 0 |
| 2026-04-28 | 46.28 | 46.28 | 46.28 | 46.28 | +0.00% | 0 |
| 2026-04-27 | 45.32 | 50.08 | 45.32 | 46.28 | -2.98% | 2,455,371 |
| 2026-04-24 | 47.70 | 47.70 | 47.70 | 47.70 | +0.00% | 0 |
| 2026-04-23 | 47.70 | 47.70 | 47.70 | 47.70 | +0.00% | 0 |
| 2026-04-22 | 47.70 | 47.70 | 47.70 | 47.70 | +0.00% | 0 |
| 2026-04-21 | 47.70 | 47.70 | 47.70 | 47.70 | +0.00% | 0 |
| 2026-04-20 | 47.70 | 48.50 | 47.70 | 47.70 | -5.00% | 2,359,185 |
| 2026-04-17 | 50.21 | 50.21 | 50.21 | 50.21 | +0.00% | 0 |
| 2026-04-16 | 50.21 | 50.21 | 50.21 | 50.21 | +0.00% | 0 |
| 2026-04-15 | 50.21 | 50.21 | 50.21 | 50.21 | +0.00% | 0 |
| 2026-04-13 | 54.36 | 54.36 | 50.21 | 50.21 | -5.00% | 1,931,945 |
| 2026-04-10 | 52.85 | 52.85 | 52.85 | 52.85 | +0.00% | 0 |
| 2026-04-09 | 52.85 | 52.85 | 52.85 | 52.85 | +4.99% | 375,700 |
| 2026-04-08 | 50.34 | 50.34 | 50.34 | 50.34 | +4.98% | 446,156 |
| 2026-04-07 | 47.95 | 47.95 | 47.00 | 47.95 | +4.99% | 634,867 |
| 2026-04-06 | 43.55 | 45.67 | 43.50 | 45.67 | +4.99% | 947,786 |
| 2026-04-02 | 41.41 | 43.50 | 39.55 | 43.50 | +5.00% | 3,097,984 |
| 2026-04-01 | 41.20 | 41.43 | 40.10 | 41.43 | +4.99% | 450,283 |
| 2026-03-30 | 40.00 | 40.80 | 39.46 | 39.46 | -4.98% | 1,354,703 |
| 2026-03-27 | 43.00 | 43.50 | 41.53 | 41.53 | -4.99% | 3,843,207 |
| 2026-03-25 | 43.00 | 45.29 | 42.10 | 43.71 | +1.32% | 6,083,845 |
| 2026-03-24 | 46.00 | 46.00 | 43.14 | 43.14 | -5.00% | 5,857,114 |
| 2026-03-23 | 46.35 | 47.45 | 45.41 | 45.41 | -4.98% | 1,832,327 |
| 2026-03-20 | 50.00 | 50.40 | 47.35 | 47.79 | -4.11% | 5,914,889 |
| 2026-03-19 | 50.64 | 51.55 | 48.99 | 49.84 | -3.20% | 1,789,268 |
| 2026-03-18 | 51.90 | 54.50 | 50.87 | 51.49 | -0.81% | 3,351,994 |
| 2026-03-17 | 50.00 | 52.32 | 49.22 | 51.91 | +4.17% | 1,770,677 |
| 2026-03-16 | 51.53 | 52.49 | 49.62 | 49.83 | -4.60% | 2,791,333 |
| 2026-03-13 | 53.80 | 54.36 | 51.40 | 52.23 | -3.42% | 3,201,467 |
| 2026-03-12 | 54.75 | 55.24 | 54.00 | 54.08 | -1.69% | 1,973,304 |
| 2026-03-11 | 55.05 | 56.69 | 54.51 | 55.01 | -0.24% | 2,091,316 |
| 2026-03-10 | 54.90 | 57.10 | 54.50 | 55.14 | +0.80% | 1,683,139 |
| 2026-03-09 | 57.07 | 57.15 | 54.47 | 54.70 | -4.59% | 1,760,219 |
| 2026-03-06 | 56.30 | 58.00 | 56.01 | 57.33 | +1.72% | 1,578,334 |
| 2026-03-05 | 56.55 | 58.60 | 56.00 | 56.36 | -1.85% | 1,336,052 |
| 2026-03-04 | 58.00 | 58.40 | 56.55 | 57.42 | -2.56% | 1,064,445 |
| 2026-03-02 | 60.60 | 60.80 | 58.10 | 58.93 | -2.45% | 1,317,560 |
| 2026-02-27 | 59.59 | 62.19 | 58.76 | 60.41 | +1.99% | 1,378,159 |
| 2026-02-26 | 59.25 | 59.90 | 58.50 | 59.23 | +0.75% | 1,747,567 |
| 2026-02-25 | 58.75 | 59.30 | 57.50 | 58.79 | +0.07% | 1,835,837 |
| 2026-02-24 | 60.78 | 60.96 | 57.94 | 58.75 | -3.63% | 1,805,573 |
| 2026-02-23 | 61.00 | 61.88 | 59.56 | 60.96 | +0.05% | 1,465,298 |
| 2026-02-20 | 62.99 | 63.38 | 60.74 | 60.93 | -2.56% | 948,326 |
| 2026-02-19 | 63.32 | 63.90 | 62.17 | 62.53 | -1.25% | 622,205 |
| 2026-02-18 | 64.50 | 64.95 | 63.15 | 63.32 | -1.22% | 928,322 |
| 2026-02-17 | 64.45 | 65.50 | 63.60 | 64.10 | +1.34% | 699,177 |
| 2026-02-16 | 64.29 | 64.98 | 63.00 | 63.25 | -1.97% | 725,642 |
| 2026-02-13 | 63.00 | 65.40 | 62.30 | 64.52 | +2.40% | 1,361,556 |
| 2026-02-12 | 64.15 | 64.50 | 62.75 | 63.01 | -1.15% | 990,841 |
| 2026-02-11 | 64.50 | 65.19 | 62.50 | 63.74 | -0.99% | 1,470,488 |
| 2026-02-10 | 65.32 | 65.70 | 64.10 | 64.38 | -4.52% | 2,156,690 |
| 2026-02-09 | 70.09 | 70.88 | 66.99 | 67.43 | -0.87% | 2,123,463 |
| 2026-02-06 | 65.00 | 68.02 | 64.30 | 68.02 | +4.99% | 1,512,793 |
| 2026-02-05 | 65.99 | 65.99 | 64.00 | 64.79 | -0.64% | 818,287 |
| 2026-02-04 | 63.51 | 65.80 | 62.95 | 65.21 | +2.76% | 902,121 |
| 2026-02-03 | 64.40 | 65.55 | 62.92 | 63.46 | +0.86% | 881,897 |
| 2026-02-02 | 65.00 | 65.00 | 62.01 | 62.92 | -5.00% | 785,249 |
| 2026-01-30 | 63.09 | 66.24 | 61.50 | 66.23 | +4.98% | 1,700,825 |
| 2026-01-29 | 61.00 | 63.09 | 60.75 | 63.09 | +4.99% | 803,263 |
| 2026-01-28 | 60.05 | 60.80 | 59.15 | 60.09 | +0.23% | 1,205,430 |
| 2026-01-27 | 61.50 | 62.00 | 59.25 | 59.95 | -2.38% | 1,247,328 |
| 2026-01-23 | 63.45 | 63.45 | 59.79 | 61.41 | -2.42% | 2,317,072 |
| 2026-01-22 | 63.51 | 64.69 | 61.99 | 62.93 | +0.54% | 1,425,872 |
| 2026-01-21 | 63.40 | 64.75 | 61.50 | 62.59 | -0.71% | 1,960,956 |
| 2026-01-20 | 67.93 | 67.93 | 63.04 | 63.04 | -4.99% | 1,674,406 |
| 2026-01-19 | 65.46 | 68.65 | 63.83 | 66.35 | +0.41% | 2,108,809 |
| 2026-01-16 | 68.10 | 69.90 | 65.91 | 66.08 | -4.56% | 2,016,749 |
| 2026-01-15 | 69.24 | 69.24 | 69.24 | 69.24 | +0.00% | 0 |
| 2026-01-14 | 71.95 | 72.20 | 68.37 | 69.24 | -3.78% | 2,496,219 |
| 2026-01-13 | 72.90 | 73.00 | 69.00 | 71.96 | +2.16% | 2,998,701 |
| 2026-01-12 | 69.00 | 70.44 | 67.28 | 70.44 | +4.99% | 2,694,973 |
| 2026-01-09 | 70.80 | 70.80 | 66.10 | 67.09 | -2.43% | 3,918,884 |
| 2026-01-08 | 68.76 | 68.76 | 66.50 | 68.76 | +4.99% | 5,688,658 |
| 2026-01-07 | 62.88 | 65.49 | 62.40 | 65.49 | +4.99% | 1,751,521 |
| 2026-01-06 | 62.38 | 62.38 | 61.50 | 62.38 | +5.00% | 2,501,173 |
| 2026-01-05 | 56.41 | 59.41 | 55.69 | 59.41 | +4.98% | 10,938,678 |
| 2026-01-02 | 59.80 | 59.80 | 56.49 | 56.59 | -4.83% | 10,889,968 |
| 2026-01-01 | 59.00 | 61.00 | 58.82 | 59.46 | +1.09% | 2,169,549 |
| 2025-12-31 | 62.20 | 62.80 | 58.81 | 58.82 | -4.98% | 5,219,809 |
| 2025-12-30 | 63.90 | 64.19 | 61.28 | 61.90 | -1.24% | 1,449,962 |
| 2025-12-29 | 63.40 | 65.00 | 62.07 | 62.68 | +0.06% | 1,894,114 |
| 2025-12-26 | 61.00 | 63.55 | 60.40 | 62.64 | +1.66% | 2,170,451 |
| 2025-12-24 | 65.00 | 66.80 | 61.41 | 61.62 | -4.67% | 3,349,294 |
| 2025-12-23 | 65.80 | 66.49 | 63.50 | 64.64 | -1.69% | 2,112,869 |
| 2025-12-22 | 68.35 | 69.95 | 65.30 | 65.75 | -4.20% | 1,982,846 |
| 2025-12-19 | 67.00 | 69.59 | 62.97 | 68.63 | +3.55% | 4,861,799 |
| 2025-12-18 | 61.00 | 66.29 | 61.00 | 66.28 | +4.97% | 3,540,902 |
| 2025-12-17 | 61.36 | 66.95 | 61.36 | 63.14 | -2.23% | 8,666,881 |
| 2025-12-16 | 67.50 | 68.49 | 64.58 | 64.58 | -4.99% | 991,308 |
| 2025-12-15 | 72.40 | 72.60 | 67.50 | 67.97 | -6.38% | 7,037,893 |
| 2025-12-12 | 72.25 | 73.20 | 71.23 | 72.60 | +0.61% | 3,800,886 |
| 2025-12-11 | 70.58 | 74.00 | 68.92 | 72.16 | +2.41% | 6,295,976 |
| 2025-12-10 | 70.23 | 73.45 | 69.93 | 70.46 | +1.05% | 6,161,064 |
| 2025-12-09 | 67.48 | 70.85 | 65.24 | 69.73 | +3.01% | 10,569,791 |
| 2025-12-08 | 71.54 | 71.75 | 66.00 | 67.69 | -5.38% | 9,837,131 |
| 2025-12-05 | 72.60 | 72.68 | 71.10 | 71.54 | -1.58% | 3,535,141 |
| 2025-12-04 | 73.54 | 73.80 | 72.39 | 72.69 | -1.65% | 3,240,956 |
| 2025-12-03 | 75.73 | 75.73 | 73.41 | 73.91 | -2.03% | 3,253,379 |
| 2025-12-02 | 76.49 | 76.65 | 75.10 | 75.44 | -1.41% | 2,921,847 |
| 2025-12-01 | 77.47 | 78.39 | 76.11 | 76.52 | -0.97% | 3,271,877 |
| 2025-11-28 | 78.39 | 78.45 | 77.02 | 77.27 | -1.40% | 3,082,369 |
| 2025-11-27 | 79.96 | 80.28 | 77.72 | 78.37 | -1.02% | 4,979,141 |
| 2025-11-26 | 79.40 | 80.11 | 78.66 | 79.18 | -0.03% | 2,663,738 |
| 2025-11-25 | 77.50 | 80.10 | 76.96 | 79.20 | +2.27% | 4,868,747 |
| 2025-11-24 | 79.00 | 79.15 | 76.25 | 77.44 | -2.17% | 7,655,425 |
| 2025-11-21 | 81.69 | 81.69 | 78.62 | 79.16 | -3.24% | 4,969,755 |
| 2025-11-20 | 83.38 | 83.39 | 81.55 | 81.81 | -1.29% | 2,765,321 |
| 2025-11-19 | 84.10 | 84.97 | 82.30 | 82.88 | -0.94% | 5,667,481 |
| 2025-11-18 | 84.80 | 85.62 | 83.50 | 83.67 | -1.26% | 4,106,397 |
| 2025-11-17 | 84.22 | 86.49 | 83.65 | 84.74 | +0.62% | 4,685,061 |
| 2025-11-14 | 84.70 | 85.83 | 83.65 | 84.22 | -0.87% | 4,673,972 |
| 2025-11-13 | 85.03 | 87.96 | 84.68 | 84.96 | -0.08% | 6,931,190 |
| 2025-11-12 | 85.85 | 86.68 | 84.80 | 85.03 | -1.08% | 4,645,922 |
| 2025-11-11 | 85.75 | 86.45 | 83.61 | 85.96 | +0.33% | 4,841,360 |
| 2025-11-10 | 87.42 | 87.88 | 85.50 | 85.68 | -1.20% | 3,723,107 |
| 2025-11-07 | 88.14 | 89.94 | 86.02 | 86.72 | -3.80% | 7,990,479 |
| 2025-11-06 | 93.00 | 93.64 | 90.00 | 90.15 | -2.76% | 5,168,812 |
| 2025-11-04 | 94.24 | 96.69 | 92.52 | 92.71 | -1.14% | 6,093,286 |
| 2025-11-03 | 92.75 | 94.62 | 92.70 | 93.78 | +0.98% | 2,948,546 |
| 2025-10-31 | 94.00 | 95.48 | 92.47 | 92.87 | -1.12% | 3,344,442 |
| 2025-10-30 | 94.00 | 95.55 | 93.71 | 93.92 | -0.19% | 3,913,695 |
| 2025-10-29 | 92.45 | 94.30 | 91.85 | 94.10 | +2.07% | 4,224,038 |
| 2025-10-28 | 92.60 | 94.14 | 91.85 | 92.19 | -0.40% | 4,107,539 |
| 2025-10-27 | 94.59 | 95.87 | 92.37 | 92.56 | -1.59% | 4,294,674 |
| 2025-10-24 | 93.70 | 95.34 | 93.22 | 94.06 | -0.05% | 3,093,486 |
| 2025-10-23 | 94.56 | 95.30 | 93.65 | 94.11 | +0.43% | 3,712,692 |
| 2025-10-21 | 94.34 | 94.70 | 93.31 | 93.71 | -0.21% | 877,800 |
| 2025-10-20 | 93.00 | 94.42 | 92.30 | 93.91 | +1.24% | 5,642,219 |
| 2025-10-17 | 93.77 | 93.96 | 91.91 | 92.76 | -0.94% | 3,254,305 |
| 2025-10-16 | 93.60 | 95.46 | 93.34 | 93.64 | +0.34% | 2,918,278 |
| 2025-10-15 | 92.45 | 93.67 | 92.20 | 93.32 | +1.28% | 3,159,317 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+19.11%). Peor mes: Dic (-23.13%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de EMBDL.NS (EMBDL.NS)?
53.68 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de EMBDL.NS?
Máximo de 96.69 y mínimo de 39.46 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de EMBDL.NS?
Históricamente, el mes más fuerte de EMBDL.NS ha sido May (media +19.11%) y el más débil Dic (media -23.13%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.