Última Hora: "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,190 (+1,000%) Emerson Electric - [Ticker: EMR]Gráfico Emerson Electric   Noticias Emerson Electric   Descargar Históricos de Metastock Emerson Electric  y Otros  Análisis Técnico Emerson Electric   
Última Transacción67,520Hora de Cotización2018-11-30 - 00:00:00
Variación+0,190 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo67,650Mínimo66,420
Volumen3.467.105Volumen Medio (3m)0
Demanda / Oferta64,340 x 800 - 64,350 x 600Yield
Cierre Anterior67,330PER0,00%
Apertura67,150EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0357,132.246.80057,1355,8956,4500:00:00
2000-01-0456,451.708.20057,1356,3957,0700:00:00
2000-01-0557,502.190.20057,8156,3956,4500:00:00
2000-01-0659,122.593.20059,5556,9557,0700:00:00
2000-01-0761,782.663.20062,2259,3060,0500:00:00
2000-01-1058,562.557.00061,6058,1961,5400:00:00
2000-01-1158,431.895.00059,5558,1958,3100:00:00
2000-01-1259,241.361.20059,9258,5658,6200:00:00
2000-01-1361,042.131.80061,7259,3059,4900:00:00
2000-01-1460,482.687.60061,2960,4260,9200:00:00
2000-01-1859,742.101.60060,3058,9360,2300:00:00
2000-01-1961,232.323.60061,9159,9259,9900:00:00
2000-01-2059,992.345.00061,9159,8661,4100:00:00
2000-01-2159,612.468.60060,1159,1859,3000:00:00
2000-01-2457,692.503.80059,8657,3259,8600:00:00
2000-01-2556,761.917.40057,5756,7057,1900:00:00
2000-01-2656,082.555.00057,0755,4057,0100:00:00
2000-01-2755,272.657.00057,0754,8456,0800:00:00
2000-01-2855,583.268.00056,5754,8455,2100:00:00
2000-01-3154,651.994.20055,6454,6555,0900:00:00
2000-02-0154,222.353.00055,0253,9754,7100:00:00
2000-02-0253,103.647.60054,5353,1054,4600:00:00
2000-02-0353,723.129.80055,0252,2352,2300:00:00
2000-02-0451,364.791.60053,3551,0552,8500:00:00
2000-02-0749,564.253.80050,6848,9449,8700:00:00
2000-02-0849,504.255.00050,4949,1949,6300:00:00
2000-02-0947,643.230.00049,4447,5849,2500:00:00
2000-02-1046,344.165.20048,0845,7247,7000:00:00
2000-02-1146,033.386.00047,0845,8446,5900:00:00
2000-02-1446,032.457.00046,4045,3546,2800:00:00
2000-02-1547,524.507.00048,0845,4145,7800:00:00
2000-02-1648,882.960.00049,3147,1247,6900:00:00
2000-02-1749,374.165.60049,5648,5049,5000:00:00
2000-02-1850,003.859.00051,1349,0649,4400:00:00
2000-02-2249,632.932.60050,6249,0649,2500:00:00
2000-02-2324,2831.11824,8424,1924,7500:00:00
2000-02-2448,442.665.20049,2547,5048,5000:00:00
2000-02-2547,622.696.80050,0647,5650,0000:00:00
2000-02-2846,502.706.00048,0046,5047,6200:00:00
2000-02-2945,563.848.80046,9445,3146,5000:00:00
2000-03-0144,624.875.00045,4444,1945,0000:00:00
2000-03-0244,063.486.20044,7543,6344,1200:00:00
2000-03-0343,633.784.20044,9443,0644,0600:00:00
2000-03-0642,004.171.00043,6341,5043,5600:00:00
2000-03-0741,872.950.60042,7541,5042,2500:00:00
2000-03-0842,253.992.40042,7541,3142,1300:00:00
2000-03-0941,502.809.20042,2541,0042,0600:00:00
2000-03-1041,123.070.40042,5640,9441,6200:00:00
2000-03-1342,502.477.00042,6940,5040,6300:00:00
2000-03-1442,312.848.20042,9441,5642,5600:00:00
2000-03-1543,314.800.00043,5641,1942,0600:00:00
2000-03-1645,756.320.60046,0043,2543,6300:00:00
2000-03-1745,005.772.40048,0045,0045,5000:00:00
2000-03-2046,944.974.00047,7545,7546,0000:00:00
2000-03-2146,123.678.80047,0645,0646,5000:00:00
2000-03-2245,384.089.60045,9444,6945,7500:00:00
2000-03-2346,813.562.00047,0044,2544,8700:00:00
2000-03-2447,253.938.40049,1246,6346,7500:00:00
2000-03-2747,002.429.60047,6946,2546,7500:00:00
2000-03-2847,192.383.20047,6246,8146,8100:00:00
2000-03-2948,692.815.40049,1247,1247,1200:00:00
2000-03-3053,255.497.60054,2549,7550,0000:00:00
2000-03-3153,124.781.00055,0052,8855,0000:00:00
2000-04-0353,002.599.60053,3851,3153,0000:00:00
2000-04-0455,376.297.80056,7554,1354,7500:00:00
2000-04-0554,623.277.40055,4454,0655,0000:00:00
2000-04-0655,002.239.20055,5054,0654,0600:00:00
2000-04-0754,811.628.60055,5054,6255,0000:00:00
2000-04-1054,882.091.80055,1954,0054,6200:00:00
2000-04-1157,003.178.40057,7554,7555,0000:00:00
2000-04-1256,503.110.60058,1255,8857,1300:00:00
2000-04-1357,002.451.40057,8856,1257,1300:00:00
2000-04-1454,312.176.40057,1353,7556,2500:00:00
2000-04-1755,063.594.00055,1252,2554,5600:00:00
2000-04-1854,132.384.40055,0052,5054,8800:00:00
2000-04-1952,312.814.80053,3851,1353,2500:00:00
2000-04-2052,562.765.80052,8151,5652,3700:00:00
2000-04-2453,873.712.40054,1951,8151,8800:00:00
2000-04-2556,192.316.00056,8153,5654,2500:00:00
2000-04-2654,441.497.00056,0054,0055,3700:00:00
2000-04-2754,622.071.80055,3753,4453,4400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters