Mercados españoles cerrados en 4 hrs 27 min

Emerson Electric Co (EMR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,39-0,32 (-0,32%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202498,3998,3998,3998,3998,3938
06 may 202498,7198,7198,7198,7198,71-
03 may 202499,3299,3299,3299,3299,32-
02 may 202498,3698,3698,3698,3698,36-
30 abr 2024102,10102,10102,10102,10102,10-
29 abr 2024101,30101,30101,30101,30101,30-
26 abr 2024102,00102,00102,00102,00102,00-
25 abr 2024101,76101,76101,76101,76101,76-
24 abr 2024102,30102,30102,30102,30102,30-
23 abr 2024101,58101,58101,58101,58101,58-
22 abr 2024101,74101,74101,74101,74101,74-
19 abr 2024101,72101,72101,72101,72101,72-
18 abr 2024102,66102,66102,66102,66102,66-
17 abr 2024104,56104,56104,56104,56104,56-
16 abr 2024104,66104,66104,66104,66104,66-
15 abr 2024105,66105,66105,66105,66105,66-
12 abr 2024105,70105,70105,70105,70105,70-
11 abr 2024105,78105,78105,78105,78105,78-
10 abr 2024104,88104,88104,88104,88104,88-
09 abr 2024105,16105,16105,16105,16105,16-
08 abr 2024105,22105,22105,22105,22105,22-
05 abr 2024104,16104,16104,16104,16104,16-
04 abr 2024104,42104,42104,42104,42104,42-
03 abr 2024104,50104,50104,50104,50104,50-
02 abr 2024105,34105,34105,34105,34105,34-
28 mar 2024104,60104,60104,60104,60104,60-
27 mar 2024103,20103,20103,20103,20103,20-
26 mar 2024102,65102,65102,65102,65102,65-
25 mar 2024103,40103,40103,40103,40103,40-
22 mar 2024103,40103,40103,40103,40103,40-
21 mar 2024102,30102,30102,30102,30102,30-
20 mar 2024102,00102,00102,00102,00102,00-
19 mar 2024101,65101,65101,65101,65101,65-
18 mar 2024101,05101,05101,05101,05101,05-
15 mar 2024101,00101,00101,00101,00101,00-
14 mar 2024100,55100,55100,55100,55100,55-
13 mar 2024100,85100,85100,85100,85100,85-
12 mar 202499,9299,9299,9299,9299,92-
11 mar 2024100,20100,20100,20100,20100,20-
08 mar 2024100,35100,35100,35100,35100,35-
07 mar 2024100,20100,20100,20100,20100,20-
06 mar 2024100,00100,00100,00100,00100,00-
05 mar 2024100,30100,30100,30100,30100,30-
04 mar 202499,1499,1499,1499,1499,14-
01 mar 202498,6498,6498,6498,6498,64-
29 feb 202497,0097,0097,0097,0097,00-
28 feb 202497,5697,5697,5697,5697,56-
27 feb 202497,4297,4297,4297,4297,42-
26 feb 202497,3697,3697,3697,3697,36-
23 feb 202496,9696,9696,9696,9696,96-
22 feb 202496,6496,6496,6496,6496,64-
21 feb 202496,5096,5096,5096,5096,50-
20 feb 202497,9097,9097,9097,9097,90-
19 feb 202498,1498,1498,1498,1498,14-
16 feb 202497,7297,7297,7297,7297,72-
15 feb 202498,3098,3098,3098,3098,30-
15 feb 20240.525 Dividendo
14 feb 202497,3697,3697,3697,3696,83-
13 feb 202496,3896,3896,3896,3895,86-
12 feb 202495,1095,1095,1095,1094,59-
09 feb 202494,5894,5894,5894,5894,07-
08 feb 202496,1896,1896,1896,1895,66-
07 feb 202487,2687,2687,2687,2686,79-
06 feb 202486,5486,5486,5486,5486,07-
05 feb 202487,1087,1087,1087,1086,63-
02 feb 202485,9085,9085,9085,9085,44-
01 feb 202484,6684,6684,6684,6684,20-
31 ene 202487,2487,2487,2487,2486,77-
30 ene 202487,3487,3487,3487,3486,87-
29 ene 202487,6487,6487,6487,6487,17-
26 ene 202488,2088,2088,2088,2087,72-
25 ene 202486,6086,6086,6086,6086,13-
24 ene 202487,8887,8887,8887,8887,41-
23 ene 202487,7287,7287,7287,7287,25-
22 ene 202486,7886,7886,7886,7886,31-
19 ene 202485,7285,7285,7285,7285,26-
18 ene 202484,4484,4484,4484,4483,98-
17 ene 202485,4485,4485,4485,4484,98-
16 ene 202486,3486,3486,3486,3485,87-
15 ene 202485,9885,9885,9885,9885,52-
12 ene 202485,9885,9885,9885,9885,52-
11 ene 202486,1286,1286,1286,1285,66-
10 ene 202486,1686,1686,1686,1685,70-
09 ene 202487,0287,0287,0287,0286,55-
08 ene 202486,5886,5886,5886,5886,11-
05 ene 202486,6086,6086,6086,6086,13-
04 ene 202486,4086,4086,4086,4085,93-
03 ene 202487,0487,0487,0487,0486,57-
02 ene 202487,9487,9487,9487,9487,47-
29 dic 202387,4287,4287,4287,4286,95-
28 dic 202387,4887,4887,4887,4887,01-
27 dic 202388,0088,0088,0088,0087,53-
22 dic 202386,4286,4286,4286,4285,95-
21 dic 202386,3886,3886,3886,3885,91-
20 dic 202387,0687,0687,0687,0686,59-
19 dic 202387,5687,5687,5687,5687,09-
18 dic 202387,4487,4487,4487,4486,97-
15 dic 202387,6087,6087,6087,6087,13-
14 dic 202384,2484,2484,2484,2483,79-
13 dic 202383,6083,6083,6083,6083,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...