|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 52,85 | 3.452.600 | 53,28 | 51,82 | 51,95 | 00:00:00 | | 2002-11-15 | 52,76 | 2.829.000 | 53,50 | 51,70 | 52,85 | 00:00:00 | | 2002-11-18 | 52,78 | 3.148.200 | 53,00 | 52,05 | 52,88 | 00:00:00 | | 2002-11-19 | 52,50 | 2.301.200 | 52,72 | 52,08 | 52,60 | 00:00:00 | | 2002-11-20 | 52,23 | 3.014.400 | 53,00 | 51,60 | 52,50 | 00:00:00 | | 2002-11-21 | 52,20 | 4.494.200 | 52,76 | 51,50 | 52,10 | 00:00:00 | | 2002-11-22 | 51,95 | 3.285.400 | 52,72 | 51,90 | 52,20 | 00:00:00 | | 2002-11-25 | 51,60 | 3.692.800 | 52,90 | 51,02 | 52,40 | 00:00:00 | | 2002-11-26 | 49,17 | 6.755.200 | 50,87 | 49,05 | 50,75 | 00:00:00 | | 2002-11-27 | 51,62 | 3.668.200 | 51,85 | 49,73 | 49,90 | 00:00:00 | | 2002-11-29 | 52,15 | 1.700.000 | 52,56 | 51,40 | 51,45 | 00:00:00 | | 2002-12-02 | 53,08 | 3.776.200 | 53,90 | 52,52 | 53,15 | 00:00:00 | | 2002-12-03 | 52,56 | 3.592.600 | 53,18 | 52,05 | 52,25 | 00:00:00 | | 2002-12-04 | 52,08 | 3.847.800 | 52,78 | 51,66 | 52,56 | 00:00:00 | | 2002-12-05 | 52,01 | 2.987.000 | 52,60 | 51,85 | 52,14 | 00:00:00 | | 2002-12-06 | 52,17 | 2.476.600 | 52,50 | 51,50 | 51,90 | 00:00:00 | | 2002-12-09 | 51,15 | 2.179.400 | 51,85 | 50,97 | 51,85 | 00:00:00 | | 2002-12-10 | 51,68 | 2.368.400 | 51,73 | 50,60 | 51,45 | 00:00:00 | | 2002-12-11 | 51,70 | 2.710.400 | 52,15 | 51,30 | 51,75 | 00:00:00 | | 2002-12-12 | 51,04 | 3.321.600 | 51,85 | 50,70 | 51,85 | 00:00:00 | | 2002-12-13 | 50,13 | 2.459.400 | 50,70 | 49,85 | 50,65 | 00:00:00 | | 2002-12-16 | 51,00 | 2.718.600 | 51,40 | 50,30 | 50,42 | 00:00:00 | | 2002-12-17 | 50,48 | 1.959.000 | 51,45 | 50,35 | 50,55 | 00:00:00 | | 2002-12-18 | 50,12 | 2.128.800 | 50,62 | 49,85 | 50,49 | 00:00:00 | | 2002-12-19 | 49,75 | 2.812.800 | 50,33 | 49,35 | 50,05 | 00:00:00 | | 2002-12-20 | 50,40 | 6.646.000 | 50,55 | 49,42 | 49,90 | 00:00:00 | | 2002-12-23 | 49,72 | 3.382.800 | 50,15 | 49,38 | 50,15 | 00:00:00 | | 2002-12-24 | 50,00 | 1.418.200 | 50,17 | 49,60 | 49,60 | 00:00:00 | | 2002-12-26 | 50,45 | 1.986.000 | 51,38 | 50,05 | 50,10 | 00:00:00 | | 2002-12-27 | 50,31 | 2.156.400 | 50,62 | 49,94 | 50,48 | 00:00:00 | | 2002-12-30 | 50,45 | 2.814.200 | 50,46 | 49,32 | 50,00 | 00:00:00 | | 2002-12-31 | 50,85 | 2.263.000 | 50,85 | 49,85 | 50,20 | 00:00:00 | | 2003-01-02 | 52,48 | 2.570.600 | 52,55 | 50,82 | 51,05 | 00:00:00 | | 2003-01-03 | 52,19 | 1.556.600 | 52,41 | 51,42 | 52,40 | 00:00:00 | | 2003-01-06 | 52,72 | 2.086.400 | 52,99 | 51,95 | 52,19 | 00:00:00 | | 2003-01-07 | 52,23 | 1.896.600 | 52,67 | 52,03 | 52,45 | 00:00:00 | | 2003-01-08 | 51,42 | 1.980.800 | 52,80 | 51,04 | 52,60 | 00:00:00 | | 2003-01-09 | 51,97 | 2.107.200 | 52,38 | 51,45 | 51,53 | 00:00:00 | | 2003-01-10 | 51,38 | 2.739.400 | 52,00 | 50,99 | 51,97 | 00:00:00 | | 2003-01-13 | 51,65 | 1.764.800 | 52,23 | 51,10 | 51,60 | 00:00:00 | | 2003-01-14 | 51,85 | 1.884.000 | 52,30 | 51,40 | 51,90 | 00:00:00 | | 2003-01-15 | 51,35 | 1.849.200 | 52,24 | 51,00 | 52,10 | 00:00:00 | | 2003-01-16 | 50,85 | 2.788.000 | 52,00 | 50,65 | 51,36 | 00:00:00 | | 2003-01-17 | 50,41 | 2.074.800 | 50,95 | 49,99 | 50,10 | 00:00:00 | | 2003-01-21 | 49,25 | 2.098.000 | 50,55 | 49,20 | 50,50 | 00:00:00 | | 2003-01-22 | 48,00 | 3.465.600 | 49,26 | 47,81 | 49,25 | 00:00:00 | | 2003-01-23 | 48,86 | 3.937.000 | 48,94 | 47,53 | 48,25 | 00:00:00 | | 2003-01-24 | 47,25 | 2.364.400 | 48,87 | 46,91 | 48,86 | 00:00:00 | | 2003-01-27 | 46,85 | 2.926.800 | 47,28 | 46,25 | 46,25 | 00:00:00 | | 2003-01-28 | 47,27 | 2.300.000 | 47,37 | 46,44 | 47,00 | 00:00:00 | | 2003-01-29 | 47,65 | 2.472.000 | 47,85 | 45,70 | 46,62 | 00:00:00 | | 2003-01-30 | 46,17 | 2.335.600 | 47,50 | 45,99 | 47,40 | 00:00:00 | | 2003-01-31 | 46,93 | 2.962.200 | 47,43 | 45,91 | 46,00 | 00:00:00 | | 2003-02-03 | 47,03 | 2.526.600 | 47,25 | 46,53 | 47,08 | 00:00:00 | | 2003-02-04 | 47,12 | 4.100.200 | 47,57 | 46,23 | 46,80 | 00:00:00 | | 2003-02-05 | 47,04 | 2.864.200 | 48,10 | 46,76 | 47,60 | 00:00:00 | | 2003-02-06 | 45,75 | 2.989.000 | 46,89 | 45,57 | 46,55 | 00:00:00 | | 2003-02-07 | 45,75 | 3.124.600 | 46,00 | 45,03 | 45,88 | 00:00:00 | | 2003-02-10 | 46,15 | 2.753.000 | 46,36 | 45,03 | 45,75 | 00:00:00 | | 2003-02-11 | 45,82 | 3.116.600 | 46,89 | 45,65 | 46,40 | 00:00:00 | | 2003-02-12 | 45,88 | 2.716.400 | 46,23 | 45,62 | 46,00 | 00:00:00 | | 2003-02-13 | 45,38 | 3.386.000 | 45,89 | 44,90 | 45,89 | 00:00:00 | | 2003-02-14 | 45,96 | 2.652.400 | 45,96 | 44,70 | 45,25 | 00:00:00 | | 2003-02-18 | 47,57 | 2.725.600 | 47,57 | 45,95 | 45,95 | 00:00:00 | | 2003-02-19 | 47,07 | 1.943.600 | 47,58 | 46,64 | 47,57 | 00:00:00 | | 2003-02-20 | 47,06 | 2.095.000 | 47,95 | 46,70 | 47,75 | 00:00:00 | | 2003-02-21 | 47,95 | 2.379.400 | 47,95 | 46,68 | 47,20 | 00:00:00 | | 2003-02-24 | 46,86 | 2.675.000 | 47,71 | 46,84 | 47,70 | 00:00:00 | | 2003-02-25 | 47,40 | 2.560.600 | 47,49 | 46,00 | 46,30 | 00:00:00 | | 2003-02-26 | 47,30 | 2.695.200 | 47,84 | 47,15 | 47,41 | 00:00:00 | | 2003-02-27 | 47,41 | 4.069.600 | 48,02 | 47,10 | 47,30 | 00:00:00 | | 2003-02-28 | 47,07 | 2.616.600 | 47,75 | 46,60 | 47,68 | 00:00:00 | | 2003-03-03 | 46,86 | 1.959.600 | 47,88 | 46,76 | 47,47 | 00:00:00 | | 2003-03-04 | 45,96 | 2.836.200 | 46,80 | 45,94 | 46,60 | 00:00:00 | | 2003-03-05 | 46,58 | 2.288.600 | 46,74 | 45,91 | 46,15 | 00:00:00 | | 2003-03-06 | 45,36 | 2.769.200 | 46,15 | 45,25 | 45,71 | 00:00:00 | | 2003-03-07 | 46,92 | 3.730.000 | 47,21 | 45,03 | 45,37 | 00:00:00 | | 2003-03-10 | 45,37 | 2.472.400 | 46,28 | 45,24 | 46,20 | 00:00:00 | | 2003-03-11 | 44,47 | 2.798.000 | 45,95 | 44,32 | 45,37 | 00:00:00 | | 2003-03-12 | 44,43 | 2.982.000 | 44,85 | 43,78 | 44,20 | 00:00:00 | | 2003-03-13 | 46,75 | 2.759.000 | 46,75 | 44,93 | 45,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
