|
 Emerson Electric - [Ticker: EMR] |     | | Última Transacción | 67,520 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,190 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 67,650 | Mínimo | 66,420 | | Volumen | 3.467.105 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 64,340 x 800 - 64,350 x 600 | Yield | | | Cierre Anterior | 67,330 | PER | 0,00% | | Apertura | 67,150 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EMR desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 57,13 | 2.246.800 | 57,13 | 55,89 | 56,45 | 00:00:00 | | 2000-01-04 | 56,45 | 1.708.200 | 57,13 | 56,39 | 57,07 | 00:00:00 | | 2000-01-05 | 57,50 | 2.190.200 | 57,81 | 56,39 | 56,45 | 00:00:00 | | 2000-01-06 | 59,12 | 2.593.200 | 59,55 | 56,95 | 57,07 | 00:00:00 | | 2000-01-07 | 61,78 | 2.663.200 | 62,22 | 59,30 | 60,05 | 00:00:00 | | 2000-01-10 | 58,56 | 2.557.000 | 61,60 | 58,19 | 61,54 | 00:00:00 | | 2000-01-11 | 58,43 | 1.895.000 | 59,55 | 58,19 | 58,31 | 00:00:00 | | 2000-01-12 | 59,24 | 1.361.200 | 59,92 | 58,56 | 58,62 | 00:00:00 | | 2000-01-13 | 61,04 | 2.131.800 | 61,72 | 59,30 | 59,49 | 00:00:00 | | 2000-01-14 | 60,48 | 2.687.600 | 61,29 | 60,42 | 60,92 | 00:00:00 | | 2000-01-18 | 59,74 | 2.101.600 | 60,30 | 58,93 | 60,23 | 00:00:00 | | 2000-01-19 | 61,23 | 2.323.600 | 61,91 | 59,92 | 59,99 | 00:00:00 | | 2000-01-20 | 59,99 | 2.345.000 | 61,91 | 59,86 | 61,41 | 00:00:00 | | 2000-01-21 | 59,61 | 2.468.600 | 60,11 | 59,18 | 59,30 | 00:00:00 | | 2000-01-24 | 57,69 | 2.503.800 | 59,86 | 57,32 | 59,86 | 00:00:00 | | 2000-01-25 | 56,76 | 1.917.400 | 57,57 | 56,70 | 57,19 | 00:00:00 | | 2000-01-26 | 56,08 | 2.555.000 | 57,07 | 55,40 | 57,01 | 00:00:00 | | 2000-01-27 | 55,27 | 2.657.000 | 57,07 | 54,84 | 56,08 | 00:00:00 | | 2000-01-28 | 55,58 | 3.268.000 | 56,57 | 54,84 | 55,21 | 00:00:00 | | 2000-01-31 | 54,65 | 1.994.200 | 55,64 | 54,65 | 55,09 | 00:00:00 | | 2000-02-01 | 54,22 | 2.353.000 | 55,02 | 53,97 | 54,71 | 00:00:00 | | 2000-02-02 | 53,10 | 3.647.600 | 54,53 | 53,10 | 54,46 | 00:00:00 | | 2000-02-03 | 53,72 | 3.129.800 | 55,02 | 52,23 | 52,23 | 00:00:00 | | 2000-02-04 | 51,36 | 4.791.600 | 53,35 | 51,05 | 52,85 | 00:00:00 | | 2000-02-07 | 49,56 | 4.253.800 | 50,68 | 48,94 | 49,87 | 00:00:00 | | 2000-02-08 | 49,50 | 4.255.000 | 50,49 | 49,19 | 49,63 | 00:00:00 | | 2000-02-09 | 47,64 | 3.230.000 | 49,44 | 47,58 | 49,25 | 00:00:00 | | 2000-02-10 | 46,34 | 4.165.200 | 48,08 | 45,72 | 47,70 | 00:00:00 | | 2000-02-11 | 46,03 | 3.386.000 | 47,08 | 45,84 | 46,59 | 00:00:00 | | 2000-02-14 | 46,03 | 2.457.000 | 46,40 | 45,35 | 46,28 | 00:00:00 | | 2000-02-15 | 47,52 | 4.507.000 | 48,08 | 45,41 | 45,78 | 00:00:00 | | 2000-02-16 | 48,88 | 2.960.000 | 49,31 | 47,12 | 47,69 | 00:00:00 | | 2000-02-17 | 49,37 | 4.165.600 | 49,56 | 48,50 | 49,50 | 00:00:00 | | 2000-02-18 | 50,00 | 3.859.000 | 51,13 | 49,06 | 49,44 | 00:00:00 | | 2000-02-22 | 49,63 | 2.932.600 | 50,62 | 49,06 | 49,25 | 00:00:00 | | 2000-02-23 | 24,28 | 31.118 | 24,84 | 24,19 | 24,75 | 00:00:00 | | 2000-02-24 | 48,44 | 2.665.200 | 49,25 | 47,50 | 48,50 | 00:00:00 | | 2000-02-25 | 47,62 | 2.696.800 | 50,06 | 47,56 | 50,00 | 00:00:00 | | 2000-02-28 | 46,50 | 2.706.000 | 48,00 | 46,50 | 47,62 | 00:00:00 | | 2000-02-29 | 45,56 | 3.848.800 | 46,94 | 45,31 | 46,50 | 00:00:00 | | 2000-03-01 | 44,62 | 4.875.000 | 45,44 | 44,19 | 45,00 | 00:00:00 | | 2000-03-02 | 44,06 | 3.486.200 | 44,75 | 43,63 | 44,12 | 00:00:00 | | 2000-03-03 | 43,63 | 3.784.200 | 44,94 | 43,06 | 44,06 | 00:00:00 | | 2000-03-06 | 42,00 | 4.171.000 | 43,63 | 41,50 | 43,56 | 00:00:00 | | 2000-03-07 | 41,87 | 2.950.600 | 42,75 | 41,50 | 42,25 | 00:00:00 | | 2000-03-08 | 42,25 | 3.992.400 | 42,75 | 41,31 | 42,13 | 00:00:00 | | 2000-03-09 | 41,50 | 2.809.200 | 42,25 | 41,00 | 42,06 | 00:00:00 | | 2000-03-10 | 41,12 | 3.070.400 | 42,56 | 40,94 | 41,62 | 00:00:00 | | 2000-03-13 | 42,50 | 2.477.000 | 42,69 | 40,50 | 40,63 | 00:00:00 | | 2000-03-14 | 42,31 | 2.848.200 | 42,94 | 41,56 | 42,56 | 00:00:00 | | 2000-03-15 | 43,31 | 4.800.000 | 43,56 | 41,19 | 42,06 | 00:00:00 | | 2000-03-16 | 45,75 | 6.320.600 | 46,00 | 43,25 | 43,63 | 00:00:00 | | 2000-03-17 | 45,00 | 5.772.400 | 48,00 | 45,00 | 45,50 | 00:00:00 | | 2000-03-20 | 46,94 | 4.974.000 | 47,75 | 45,75 | 46,00 | 00:00:00 | | 2000-03-21 | 46,12 | 3.678.800 | 47,06 | 45,06 | 46,50 | 00:00:00 | | 2000-03-22 | 45,38 | 4.089.600 | 45,94 | 44,69 | 45,75 | 00:00:00 | | 2000-03-23 | 46,81 | 3.562.000 | 47,00 | 44,25 | 44,87 | 00:00:00 | | 2000-03-24 | 47,25 | 3.938.400 | 49,12 | 46,63 | 46,75 | 00:00:00 | | 2000-03-27 | 47,00 | 2.429.600 | 47,69 | 46,25 | 46,75 | 00:00:00 | | 2000-03-28 | 47,19 | 2.383.200 | 47,62 | 46,81 | 46,81 | 00:00:00 | | 2000-03-29 | 48,69 | 2.815.400 | 49,12 | 47,12 | 47,12 | 00:00:00 | | 2000-03-30 | 53,25 | 5.497.600 | 54,25 | 49,75 | 50,00 | 00:00:00 | | 2000-03-31 | 53,12 | 4.781.000 | 55,00 | 52,88 | 55,00 | 00:00:00 | | 2000-04-03 | 53,00 | 2.599.600 | 53,38 | 51,31 | 53,00 | 00:00:00 | | 2000-04-04 | 55,37 | 6.297.800 | 56,75 | 54,13 | 54,75 | 00:00:00 | | 2000-04-05 | 54,62 | 3.277.400 | 55,44 | 54,06 | 55,00 | 00:00:00 | | 2000-04-06 | 55,00 | 2.239.200 | 55,50 | 54,06 | 54,06 | 00:00:00 | | 2000-04-07 | 54,81 | 1.628.600 | 55,50 | 54,62 | 55,00 | 00:00:00 | | 2000-04-10 | 54,88 | 2.091.800 | 55,19 | 54,00 | 54,62 | 00:00:00 | | 2000-04-11 | 57,00 | 3.178.400 | 57,75 | 54,75 | 55,00 | 00:00:00 | | 2000-04-12 | 56,50 | 3.110.600 | 58,12 | 55,88 | 57,13 | 00:00:00 | | 2000-04-13 | 57,00 | 2.451.400 | 57,88 | 56,12 | 57,13 | 00:00:00 | | 2000-04-14 | 54,31 | 2.176.400 | 57,13 | 53,75 | 56,25 | 00:00:00 | | 2000-04-17 | 55,06 | 3.594.000 | 55,12 | 52,25 | 54,56 | 00:00:00 | | 2000-04-18 | 54,13 | 2.384.400 | 55,00 | 52,50 | 54,88 | 00:00:00 | | 2000-04-19 | 52,31 | 2.814.800 | 53,38 | 51,13 | 53,25 | 00:00:00 | | 2000-04-20 | 52,56 | 2.765.800 | 52,81 | 51,56 | 52,37 | 00:00:00 | | 2000-04-24 | 53,87 | 3.712.400 | 54,19 | 51,81 | 51,88 | 00:00:00 | | 2000-04-25 | 56,19 | 2.316.000 | 56,81 | 53,56 | 54,25 | 00:00:00 | | 2000-04-26 | 54,44 | 1.497.000 | 56,00 | 54,00 | 55,37 | 00:00:00 | | 2000-04-27 | 54,62 | 2.071.800 | 55,37 | 53,44 | 53,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
