Mercados españoles cerrados

Emerson Electric Co (EMR.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
100,40-0,58 (-0,57%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024101,00101,00100,24100,40100,40-
04 jul 2024101,18101,26100,98100,98100,98-
03 jul 2024101,26101,98101,06101,06101,06-
02 jul 2024100,12100,86100,12100,86100,86-
01 jul 2024102,20102,24100,74100,98100,98-
28 jun 2024100,80102,90100,80102,90102,90-
27 jun 202499,00100,5299,00100,52100,52-
26 jun 2024100,36100,4899,0199,0799,07-
25 jun 2024101,52101,62100,50100,50100,50-
24 jun 2024100,94102,20100,94101,82101,82-
21 jun 2024100,50100,74100,50100,60100,60-
20 jun 2024100,76101,02100,56100,56100,56-
19 jun 2024100,66100,72100,50100,50100,50-
18 jun 202499,87100,3299,25100,32100,3250
17 jun 202499,0999,0998,4199,0499,04-
14 jun 2024100,68100,6899,0099,0099,00-
13 jun 202499,90100,4699,52100,46100,46-
12 jun 202499,8699,8999,3999,3999,39-
11 jun 2024100,48100,7499,7399,8899,88-
10 jun 202499,97101,1099,83100,40100,40-
07 jun 202497,9599,0497,7699,0499,04-
06 jun 202499,5499,8397,1897,1897,18-
05 jun 202498,0799,3198,0099,3199,31-
04 jun 202499,5099,7498,2098,2098,20-
03 jun 2024103,26104,06100,24100,24100,24-
31 may 2024102,02102,04100,98101,24101,24-
30 may 2024101,98102,20101,70101,92101,92-
29 may 2024102,46102,56101,44102,12102,12-
28 may 2024104,12104,12103,36103,36103,36-
27 may 2024104,06104,16103,90104,16104,16-
24 may 2024103,66104,32103,54104,32104,32-
23 may 2024105,60105,60104,38104,38104,38-
22 may 2024104,30105,02104,18105,02105,02-
21 may 2024104,50104,54104,50104,54104,54-
20 may 2024103,86105,12103,86104,88104,88-
17 may 2024103,46103,84103,12103,12103,12-
16 may 2024104,64104,76103,72103,72103,72-
16 may 20240.525 Dividendo
15 may 2024105,24105,66105,10105,10104,57-
14 may 2024106,02106,02105,24105,24104,71-
13 may 2024106,90107,58106,28106,28105,75-
10 may 2024107,22107,60107,22107,26106,72-
09 may 2024104,90106,92104,84106,50105,97-
08 may 202499,60103,0299,60103,02102,51-
07 may 202498,3999,4698,3699,4698,96-
06 may 202498,88100,0297,8597,8597,36500
03 may 202499,3199,3198,5998,5998,10-
02 may 202498,3599,0098,3599,0098,51-
30 abr 2024102,10103,10100,66100,66100,161000
29 abr 2024101,28102,92101,28102,60102,09-
26 abr 2024101,98103,10101,76103,10102,58-
25 abr 2024101,72101,72101,20101,58101,07-
24 abr 2024102,28102,48101,94101,94101,43-
23 abr 2024101,58102,80101,32102,56102,05-
22 abr 2024101,70102,44101,70102,28101,77-
19 abr 2024101,66102,46101,66102,06101,55-
18 abr 2024102,66103,20102,30102,30101,79-
17 abr 2024104,52104,80103,06103,06102,55-
16 abr 2024104,64105,00104,16104,48103,96-
15 abr 2024105,66106,40105,24105,24104,71-
12 abr 2024105,64106,32105,22105,22104,69-
11 abr 2024105,72106,00105,46106,00105,47-
10 abr 2024104,86105,66104,86105,66105,13-
09 abr 2024105,16105,16104,58104,82104,30-
08 abr 2024105,20105,56105,20105,36104,83-
05 abr 2024104,10105,34104,10105,34104,81-
04 abr 2024104,38105,26104,34105,18104,65-
03 abr 2024104,48105,40104,48104,60104,08-
02 abr 2024105,30105,30104,52104,68104,16-
28 mar 2024104,45105,00104,45104,65104,13-
27 mar 2024103,15104,05103,05104,05103,53-
26 mar 2024102,60102,80102,60102,80102,29-
25 mar 2024103,35103,50103,00103,10102,58-
22 mar 2024103,35104,00103,35104,00103,48-
21 mar 2024102,25104,00102,25103,85103,33-
20 mar 2024101,95102,50101,95102,40101,89-
19 mar 2024101,60102,20101,60102,05101,54-
18 mar 2024101,05102,45100,25102,45101,94-
15 mar 2024100,95101,30100,65100,65100,15-
14 mar 2024100,45101,40100,45101,40100,89-
13 mar 2024100,75101,15100,70100,70100,20-
12 mar 202499,90100,7599,72100,75100,25-
11 mar 2024100,15100,5599,4699,8699,36-
08 mar 2024100,30100,85100,30100,85100,35-
07 mar 2024100,10101,20100,05100,65100,15-
06 mar 2024100,00101,1099,56101,10100,59-
05 mar 2024100,25100,45100,15100,4599,9540
04 mar 202499,16100,6099,14100,60100,10-
01 mar 202498,6099,7098,3699,7099,20-
29 feb 202496,9498,8096,7298,8098,31-
28 feb 202497,5497,6897,0097,1096,61-
27 feb 202497,4097,6097,3297,3296,83-
26 feb 202497,7097,7097,1697,6297,13-
23 feb 202496,9497,6896,8497,6497,15-
22 feb 202496,6297,4896,6297,2696,77-
21 feb 202496,4896,7296,1496,1495,66-
20 feb 202497,9097,9096,7296,7296,24-
19 feb 202498,1498,2298,0498,0497,55-
16 feb 202497,7299,0097,7299,0098,51-
15 feb 202498,2498,2898,0898,0897,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...