Mercados españoles cerrados en 1 hr 22 mins

Emerson Electric Co. (EMR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,20-0,38 (-0,38%)
A partir del 10:08AM EDT. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 sept 202499,7699,8398,9499,2099,20321.987
09 sept 202499,26100,1598,9099,5899,582.843.100
06 sept 202499,96100,7797,3598,1998,192.780.800
05 sept 2024100,37100,5998,3299,9799,974.207.700
04 sept 2024101,75102,40100,23100,86100,862.767.400
03 sept 2024104,58104,80101,55102,02102,023.380.600
30 ago 2024104,29105,50103,89105,39105,393.476.200
29 ago 2024104,22105,46103,74104,09104,092.953.600
28 ago 2024103,84104,79103,48103,91103,912.414.800
27 ago 2024104,56104,88103,77103,86103,861.586.600
26 ago 2024105,32105,67104,19104,91104,911.773.300
23 ago 2024105,00105,77104,03104,64104,642.774.400
22 ago 2024104,35105,03103,48104,36104,362.419.800
21 ago 2024103,24104,69103,09104,02104,022.262.000
20 ago 2024103,92104,26102,80103,12103,122.500.500
19 ago 2024103,65104,37102,93103,84103,841.761.800
16 ago 2024103,64103,82102,24103,09103,093.416.300
16 ago 20240.525 Dividendo
15 ago 2024105,00105,47103,73104,29103,763.309.700
14 ago 2024102,50103,99102,37103,49102,973.921.000
13 ago 2024103,65104,31102,96104,10103,582.598.600
12 ago 2024103,81103,99102,30103,07102,552.542.900
09 ago 2024104,46104,57102,25103,69103,173.644.600
08 ago 2024100,85104,86100,46104,61104,084.877.100
07 ago 2024103,64106,0099,2999,5499,048.060.500
06 ago 2024106,82109,36106,44107,78107,243.020.300
05 ago 2024106,35107,78105,13106,39105,852.618.600
02 ago 2024110,94111,00107,48109,21108,663.194.500
01 ago 2024117,06117,25112,30113,09112,522.533.500
31 jul 2024117,58118,04116,63117,11116,522.020.000
30 jul 2024118,18118,96114,87115,70115,123.039.400
29 jul 2024116,90118,07116,36117,80117,211.905.000
26 jul 2024115,65117,66115,18116,84116,251.488.600
25 jul 2024114,33116,43113,51114,59114,012.127.200
24 jul 2024117,09117,78113,96114,08113,512.151.300
23 jul 2024117,52118,67117,12117,62117,031.403.300
22 jul 2024116,47117,96115,67117,83117,242.424.100
19 jul 2024117,36117,43114,96115,68115,102.657.800
18 jul 2024117,16118,80116,02116,54115,954.304.000
17 jul 2024118,35118,75117,14118,25117,653.751.200
16 jul 2024117,50119,53117,05118,87118,272.423.700
15 jul 2024114,83117,35114,74116,97116,382.694.400
12 jul 2024115,01115,42113,91114,59114,012.082.600
11 jul 2024111,77114,29111,45114,15113,582.235.900
10 jul 2024109,71111,61109,63111,50110,941.877.700
09 jul 2024109,45110,59109,01109,59109,041.266.700
08 jul 2024110,51110,88109,93109,97109,421.510.900
05 jul 2024109,42109,90108,27109,46108,911.468.600
03 jul 2024109,73110,73109,11109,56109,011.074.800
02 jul 2024108,00109,34107,86109,27108,722.474.900
01 jul 2024111,06111,34107,94108,05107,512.422.300
28 jun 2024108,76111,05108,44110,16109,614.756.200
27 jun 2024106,50108,32106,25108,29107,743.472.900
26 jun 2024107,38107,76105,70106,12105,592.500.500
25 jun 2024109,21109,56107,50107,87107,332.014.600
24 jun 2024109,02110,15108,67109,32108,772.043.900
21 jun 2024108,25108,61106,69108,41107,863.029.100
20 jun 2024108,74108,75107,71108,14107,601.984.600
18 jun 2024107,35108,84106,78108,68108,132.078.200
17 jun 2024106,52107,41105,70107,37106,832.017.300
14 jun 2024107,36107,75105,88106,46105,921.829.200
13 jun 2024108,24108,73107,29108,53107,981.865.700
12 jun 2024108,54109,14107,25108,50107,952.109.700
11 jun 2024108,20108,54106,64107,61107,071.566.500
10 jun 2024107,98109,51107,69108,73108,181.871.400
07 jun 2024106,15108,13105,87107,98107,443.173.700
06 jun 2024108,36108,53105,80105,97105,442.385.000
05 jun 2024107,49108,33107,04108,28107,732.030.200
04 jun 2024108,28108,88106,50106,87106,333.012.900
03 jun 2024112,69112,79108,67109,03108,482.870.300
31 may 2024110,75112,25109,54112,16111,604.318.100
30 may 2024110,78111,43110,10110,90110,342.051.300
29 may 2024111,29111,54110,52110,92110,361.831.600
28 may 2024113,66114,04111,77112,05111,492.257.400
24 may 2024113,04113,67112,67113,42112,851.345.000
23 may 2024115,44115,62112,34112,49111,922.642.700
22 may 2024113,68114,68113,36114,68114,101.931.100
21 may 2024113,54114,05113,38113,70113,132.357.300
20 may 2024113,11114,55113,01113,70113,131.852.500
17 may 2024113,38113,38112,26112,88112,311.619.700
16 may 2024114,00114,64112,79112,82112,251.927.700
16 may 20240.525 Dividendo
15 may 2024115,00115,39114,39114,82113,721.948.900
14 may 2024114,64115,02113,97114,35113,251.514.900
13 may 2024115,47115,96114,71114,82113,721.857.200
10 may 2024116,31116,76115,17115,55114,442.422.500
09 may 2024114,39115,77114,13115,59114,484.983.100
08 may 2024104,20113,00103,90112,65111,576.172.800
07 may 2024106,61107,56106,01107,40106,376.898.500
06 may 2024107,03107,41104,93106,24105,227.467.900
03 may 2024107,17107,38105,95106,54105,525.925.900
02 may 2024107,20107,86105,27106,41105,393.587.700
01 may 2024107,53108,61106,22106,45105,433.875.200
30 abr 2024109,50109,90107,59107,78106,753.962.900
29 abr 2024109,40110,76109,36109,76108,712.057.900
26 abr 2024109,36110,73109,02109,89108,841.364.500
25 abr 2024108,45110,31107,80109,60108,551.640.100
24 abr 2024110,44110,50108,65109,62108,571.876.700
23 abr 2024109,10110,44108,70109,77108,722.081.900
22 abr 2024108,83109,67108,11108,63107,592.448.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...