|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 46,75 | 2.759.000 | 46,75 | 44,93 | 45,25 | 00:00:00 | | 2003-03-14 | 46,51 | 2.868.800 | 47,35 | 46,20 | 46,80 | 00:00:00 | | 2003-03-17 | 48,98 | 3.977.800 | 49,03 | 46,40 | 46,56 | 00:00:00 | | 2003-03-18 | 48,74 | 2.678.200 | 49,09 | 48,25 | 48,50 | 00:00:00 | | 2003-03-19 | 49,29 | 2.746.000 | 49,38 | 47,83 | 48,50 | 00:00:00 | | 2003-03-20 | 48,87 | 3.371.000 | 49,02 | 47,46 | 48,75 | 00:00:00 | | 2003-03-21 | 50,47 | 3.393.600 | 50,47 | 48,35 | 49,65 | 00:00:00 | | 2003-03-24 | 48,35 | 2.772.800 | 49,70 | 47,80 | 49,30 | 00:00:00 | | 2003-03-25 | 48,46 | 2.752.000 | 48,72 | 47,60 | 48,35 | 00:00:00 | | 2003-03-26 | 48,04 | 2.198.000 | 48,46 | 47,47 | 48,46 | 00:00:00 | | 2003-03-27 | 47,64 | 2.417.200 | 47,92 | 46,95 | 47,60 | 00:00:00 | | 2003-03-28 | 46,28 | 3.038.200 | 47,25 | 45,95 | 47,20 | 00:00:00 | | 2003-03-31 | 45,35 | 3.215.800 | 45,92 | 44,85 | 45,50 | 00:00:00 | | 2003-04-01 | 46,15 | 3.486.000 | 46,39 | 45,35 | 45,42 | 00:00:00 | | 2003-04-02 | 47,98 | 2.691.000 | 48,19 | 46,59 | 46,95 | 00:00:00 | | 2003-04-03 | 48,00 | 2.921.000 | 48,41 | 47,45 | 48,20 | 00:00:00 | | 2003-04-04 | 47,63 | 3.146.400 | 48,06 | 47,15 | 47,87 | 00:00:00 | | 2003-04-07 | 47,58 | 2.985.800 | 48,78 | 47,45 | 47,82 | 00:00:00 | | 2003-04-08 | 47,45 | 2.679.000 | 47,57 | 46,85 | 47,40 | 00:00:00 | | 2003-04-09 | 46,77 | 2.586.200 | 48,44 | 46,59 | 48,44 | 00:00:00 | | 2003-04-10 | 47,40 | 2.732.600 | 47,40 | 46,55 | 47,20 | 00:00:00 | | 2003-04-11 | 47,07 | 2.103.400 | 48,16 | 46,96 | 47,65 | 00:00:00 | | 2003-04-14 | 47,93 | 2.340.800 | 48,00 | 47,37 | 47,50 | 00:00:00 | | 2003-04-15 | 48,32 | 2.793.800 | 48,40 | 47,55 | 47,93 | 00:00:00 | | 2003-04-16 | 47,43 | 1.787.000 | 48,66 | 47,41 | 48,45 | 00:00:00 | | 2003-04-17 | 48,86 | 2.151.200 | 48,91 | 47,43 | 47,43 | 00:00:00 | | 2003-04-21 | 48,85 | 1.703.600 | 49,19 | 48,36 | 48,86 | 00:00:00 | | 2003-04-22 | 49,91 | 2.713.400 | 50,05 | 48,32 | 48,80 | 00:00:00 | | 2003-04-23 | 50,37 | 2.074.600 | 50,47 | 49,64 | 49,92 | 00:00:00 | | 2003-04-24 | 50,72 | 6.061.600 | 50,92 | 49,86 | 50,37 | 00:00:00 | | 2003-04-25 | 49,76 | 4.202.200 | 51,15 | 49,56 | 50,85 | 00:00:00 | | 2003-04-28 | 50,55 | 2.912.000 | 50,81 | 49,70 | 50,05 | 00:00:00 | | 2003-04-29 | 50,42 | 2.459.000 | 50,55 | 49,65 | 50,30 | 00:00:00 | | 2003-04-30 | 50,70 | 3.269.400 | 51,02 | 49,60 | 50,43 | 00:00:00 | | 2003-05-01 | 50,21 | 2.524.600 | 50,50 | 49,30 | 50,50 | 00:00:00 | | 2003-05-02 | 51,32 | 2.900.000 | 51,39 | 49,91 | 50,22 | 00:00:00 | | 2003-05-05 | 51,14 | 2.101.400 | 51,75 | 50,40 | 51,57 | 00:00:00 | | 2003-05-06 | 52,05 | 3.082.800 | 52,36 | 50,75 | 51,06 | 00:00:00 | | 2003-05-07 | 49,20 | 14.295.400 | 52,13 | 48,50 | 50,75 | 00:00:00 | | 2003-05-08 | 48,13 | 6.949.200 | 49,00 | 47,38 | 48,40 | 00:00:00 | | 2003-05-09 | 49,27 | 5.189.200 | 49,77 | 48,55 | 48,90 | 00:00:00 | | 2003-05-12 | 49,70 | 3.451.400 | 49,80 | 48,71 | 48,90 | 00:00:00 | | 2003-05-13 | 49,58 | 2.504.200 | 49,87 | 49,04 | 49,71 | 00:00:00 | | 2003-05-14 | 48,49 | 4.842.400 | 49,20 | 48,00 | 49,15 | 00:00:00 | | 2003-05-15 | 48,80 | 3.492.200 | 49,25 | 48,35 | 48,40 | 00:00:00 | | 2003-05-16 | 48,65 | 5.098.600 | 49,55 | 48,65 | 48,80 | 00:00:00 | | 2003-05-19 | 48,48 | 3.487.400 | 48,92 | 48,40 | 48,65 | 00:00:00 | | 2003-05-20 | 48,66 | 3.969.200 | 49,20 | 48,21 | 48,95 | 00:00:00 | | 2003-05-21 | 48,93 | 3.954.800 | 49,65 | 48,15 | 48,60 | 00:00:00 | | 2003-05-22 | 49,60 | 3.131.400 | 49,69 | 48,81 | 48,92 | 00:00:00 | | 2003-05-23 | 49,60 | 2.513.600 | 49,92 | 49,12 | 49,50 | 00:00:00 | | 2003-05-27 | 50,90 | 3.667.400 | 50,95 | 49,19 | 49,61 | 00:00:00 | | 2003-05-28 | 51,20 | 3.540.400 | 51,64 | 51,10 | 51,15 | 00:00:00 | | 2003-05-29 | 50,68 | 4.237.200 | 51,40 | 50,23 | 51,20 | 00:00:00 | | 2003-05-30 | 52,30 | 3.571.600 | 52,30 | 50,85 | 51,00 | 00:00:00 | | 2003-06-02 | 52,54 | 3.438.600 | 53,35 | 52,34 | 52,48 | 00:00:00 | | 2003-06-03 | 53,40 | 3.747.000 | 53,65 | 52,67 | 53,35 | 00:00:00 | | 2003-06-04 | 53,97 | 3.091.400 | 54,19 | 53,00 | 53,09 | 00:00:00 | | 2003-06-05 | 54,35 | 2.914.400 | 54,47 | 53,61 | 53,70 | 00:00:00 | | 2003-06-06 | 54,41 | 3.612.200 | 55,25 | 54,08 | 54,57 | 00:00:00 | | 2003-06-09 | 53,60 | 2.389.400 | 54,69 | 53,60 | 54,32 | 00:00:00 | | 2003-06-10 | 53,57 | 2.876.600 | 53,83 | 53,20 | 53,65 | 00:00:00 | | 2003-06-11 | 54,21 | 2.160.200 | 54,21 | 53,35 | 53,70 | 00:00:00 | | 2003-06-12 | 53,72 | 3.270.000 | 54,46 | 53,17 | 54,46 | 00:00:00 | | 2003-06-13 | 52,50 | 3.820.400 | 53,73 | 52,09 | 53,73 | 00:00:00 | | 2003-06-16 | 53,42 | 3.248.000 | 53,42 | 51,95 | 52,15 | 00:00:00 | | 2003-06-17 | 53,22 | 2.075.600 | 53,80 | 52,50 | 53,80 | 00:00:00 | | 2003-06-18 | 53,60 | 2.447.600 | 53,95 | 53,11 | 53,22 | 00:00:00 | | 2003-06-19 | 53,35 | 3.393.800 | 54,05 | 53,12 | 53,52 | 00:00:00 | | 2003-06-20 | 53,30 | 2.791.200 | 53,86 | 53,14 | 53,60 | 00:00:00 | | 2003-06-23 | 52,50 | 1.938.000 | 53,10 | 52,15 | 53,05 | 00:00:00 | | 2003-06-24 | 52,47 | 2.436.400 | 52,88 | 52,40 | 52,55 | 00:00:00 | | 2003-06-25 | 51,88 | 3.231.800 | 52,88 | 51,84 | 52,43 | 00:00:00 | | 2003-06-26 | 52,31 | 1.658.600 | 52,50 | 51,50 | 52,13 | 00:00:00 | | 2003-06-27 | 51,44 | 1.826.800 | 52,55 | 51,20 | 52,40 | 00:00:00 | | 2003-06-30 | 51,10 | 2.836.400 | 51,81 | 50,70 | 51,44 | 00:00:00 | | 2003-07-01 | 51,22 | 3.337.400 | 51,40 | 49,66 | 50,40 | 00:00:00 | | 2003-07-02 | 51,97 | 2.774.400 | 51,97 | 51,00 | 51,22 | 00:00:00 | | 2003-07-03 | 51,84 | 1.640.200 | 52,21 | 51,38 | 51,50 | 00:00:00 | | 2003-07-07 | 52,97 | 2.478.400 | 53,27 | 52,00 | 52,25 | 00:00:00 | | 2003-07-08 | 53,31 | 2.194.800 | 53,65 | 52,75 | 52,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
