Mercados españoles cerrados en 4 hrs 33 min

Emerson Electric Co. (EMR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,77+1,14 (+1,05%)
Al cierre: 04:00PM EDT
111,40 +1,63 (+1,48%)
Antes de la apertura: 06:27AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024109,10110,44108,70109,77109,771.965.500
22 abr 2024108,83109,67108,11108,63108,632.448.900
19 abr 2024109,58110,12108,36108,58108,582.107.900
18 abr 2024110,83110,83108,94109,31109,311.677.900
17 abr 2024112,05112,33109,60109,81109,812.317.300
16 abr 2024111,87112,02110,50111,49111,492.326.200
15 abr 2024114,26114,37111,44111,76111,761.708.500
12 abr 2024112,75113,42111,82112,65112,651.981.100
11 abr 2024114,03114,21112,96113,52113,521.673.000
10 abr 2024112,65114,24112,52114,08114,082.012.900
09 abr 2024115,00115,26113,10114,25114,251.877.500
08 abr 2024114,71114,97113,98114,67114,671.775.600
05 abr 2024113,61114,77113,30114,54114,541.693.800
04 abr 2024114,45114,94112,64113,04113,041.888.400
03 abr 2024113,44114,19113,08113,54113,541.981.800
02 abr 2024113,32113,57112,29113,27113,271.964.400
01 abr 2024113,27114,11113,18113,54113,542.057.200
28 mar 2024113,69113,89113,04113,42113,422.322.600
27 mar 2024112,00113,46111,65113,45113,451.937.300
26 mar 2024111,62112,08111,31111,95111,951.812.800
25 mar 2024112,33112,70111,64111,73111,731.435.900
22 mar 2024112,57112,86111,98112,45112,451.479.300
21 mar 2024112,48113,35112,02112,60112,602.410.900
20 mar 2024111,16112,20110,23112,02112,022.195.300
19 mar 2024110,67111,73110,19111,29111,292.544.000
18 mar 2024111,17112,08110,96111,06111,063.071.500
15 mar 2024109,69111,07109,59110,59110,596.537.600
14 mar 2024110,64111,00109,69110,41110,412.883.300
13 mar 2024110,71111,13109,89110,35110,351.801.900
12 mar 2024109,73110,69109,26110,60110,601.755.400
11 mar 2024109,63109,77108,48109,65109,651.892.200
08 mar 2024110,69111,20109,98110,15110,151.655.800
07 mar 2024110,30111,05110,01110,28110,282.033.800
06 mar 2024110,00110,64109,54109,80109,802.561.600
05 mar 2024109,07109,67108,92109,02109,023.465.000
04 mar 2024108,18109,83108,09109,51109,513.703.200
01 mar 2024108,49109,18107,59108,14108,143.307.300
29 feb 2024105,99107,58105,52106,85106,855.067.700
28 feb 2024106,20106,23105,25105,56105,562.190.000
27 feb 2024106,79106,79105,37106,13106,132.235.600
26 feb 2024105,77106,53105,38106,19106,192.393.700
23 feb 2024105,87106,16105,58105,91105,911.819.800
22 feb 2024105,72106,17105,21105,29105,292.362.600
21 feb 2024104,56105,41103,86104,96104,962.138.700
20 feb 2024106,00106,09104,50104,80104,802.517.500
16 feb 2024105,72107,08105,49106,15106,153.167.400
15 feb 2024106,07106,59105,45105,71105,713.104.800
15 feb 20240.525 Dividendo
14 feb 2024105,66106,60105,29106,24105,715.078.100
13 feb 2024103,41104,73102,63104,68104,165.069.100
12 feb 2024103,18104,45102,90104,28103,763.904.300
09 feb 2024102,46103,32102,04103,20102,693.497.200
08 feb 2024104,63105,25102,02102,38101,875.305.900
07 feb 2024101,88105,71100,30104,09103,589.072.200
06 feb 202493,7494,3893,0394,2693,792.776.000
05 feb 202493,2993,4892,1693,4092,942.412.800
02 feb 202493,2694,4992,7593,9893,522.128.600
01 feb 202492,6693,9092,4493,7693,302.724.600
31 ene 202494,6194,7191,6591,7391,284.273.000
30 ene 202494,3495,0393,7494,7594,282.896.500
29 ene 202494,7195,1493,7095,0194,542.856.400
26 ene 202496,4896,4894,7195,0694,592.344.500
25 ene 202495,2396,2894,5196,2495,762.344.500
24 ene 202496,7496,7494,3194,3993,922.467.300
23 ene 202496,5596,6095,1095,7895,311.768.200
22 ene 202495,1096,3795,1096,1495,662.862.900
19 ene 202493,5295,0093,0894,9194,445.133.600
18 ene 202492,9193,8192,6093,6893,222.426.300
17 ene 202492,2892,9091,9992,4291,962.894.200
16 ene 202494,3694,3892,9793,2692,802.401.700
12 ene 202495,4495,6394,4894,8794,401.572.100
11 ene 202495,0195,1193,6794,8094,332.066.900
10 ene 202494,5595,0294,3294,7794,301.665.200
09 ene 202495,3295,6294,4194,6294,152.378.500
08 ene 202495,0895,8294,4995,7795,302.045.500
05 ene 202495,0395,5994,7695,4795,001.638.300
04 ene 202495,0195,9594,6995,1094,632.221.200
03 ene 202495,2095,3994,2594,6894,212.199.000
02 ene 202496,5296,9295,3895,8895,412.159.900
29 dic 202396,9397,5896,9097,3396,851.448.100
28 dic 202397,6797,7596,9197,0996,611.527.700
27 dic 202397,5598,0997,3097,6097,121.844.400
26 dic 202396,7897,6996,6797,5297,041.536.400
22 dic 202395,9596,9495,7596,4495,961.634.000
21 dic 202395,1895,9195,0195,7195,242.113.000
20 dic 202395,5796,3594,6494,6694,191.782.600
19 dic 202396,2096,5195,5695,7495,271.856.100
18 dic 202395,7896,1695,2996,0595,581.889.700
15 dic 202395,5896,5695,3095,6595,185.091.600
14 dic 202392,9896,6792,9496,5496,064.417.700
13 dic 202391,0892,9990,6692,2391,774.146.100
12 dic 202389,8090,8289,1790,4489,992.905.700
11 dic 202389,6090,5489,4689,7289,283.068.200
08 dic 202388,9289,8688,5389,5589,112.365.900
07 dic 202388,1189,1587,7188,7288,283.577.200
06 dic 202388,4188,7087,5987,7087,273.336.300
05 dic 202388,5188,7087,7888,3587,913.327.700
04 dic 202388,7489,1788,1788,9188,474.068.900
01 dic 202389,2690,3189,0590,1289,672.650.800
30 nov 202388,7889,1087,9988,9088,464.201.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...