|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 53,31 | 2.194.800 | 53,65 | 52,75 | 52,75 | 00:00:00 | | 2003-07-09 | 52,80 | 2.097.400 | 53,35 | 52,26 | 53,32 | 00:00:00 | | 2003-07-10 | 51,94 | 2.530.800 | 52,51 | 51,68 | 52,40 | 00:00:00 | | 2003-07-11 | 52,82 | 2.872.800 | 53,15 | 51,95 | 52,05 | 00:00:00 | | 2003-07-14 | 52,75 | 2.645.600 | 53,70 | 52,66 | 53,48 | 00:00:00 | | 2003-07-15 | 52,31 | 2.183.600 | 53,05 | 51,91 | 52,75 | 00:00:00 | | 2003-07-16 | 51,40 | 3.341.400 | 52,57 | 51,00 | 52,35 | 00:00:00 | | 2003-07-17 | 51,48 | 3.006.200 | 51,87 | 51,01 | 51,05 | 00:00:00 | | 2003-07-18 | 51,56 | 3.766.600 | 51,98 | 51,26 | 51,49 | 00:00:00 | | 2003-07-21 | 50,47 | 3.522.800 | 51,50 | 50,36 | 51,50 | 00:00:00 | | 2003-07-22 | 50,54 | 4.109.600 | 51,34 | 49,90 | 50,35 | 00:00:00 | | 2003-07-23 | 51,13 | 2.941.800 | 51,15 | 50,54 | 51,00 | 00:00:00 | | 2003-07-24 | 51,60 | 3.243.800 | 52,52 | 51,20 | 51,50 | 00:00:00 | | 2003-07-25 | 52,50 | 3.061.000 | 52,75 | 51,21 | 51,85 | 00:00:00 | | 2003-07-28 | 52,83 | 3.565.200 | 53,32 | 52,57 | 53,10 | 00:00:00 | | 2003-07-29 | 52,65 | 2.426.200 | 53,10 | 52,34 | 52,86 | 00:00:00 | | 2003-07-30 | 52,64 | 2.186.800 | 53,13 | 52,20 | 52,77 | 00:00:00 | | 2003-07-31 | 53,70 | 4.588.000 | 54,38 | 53,10 | 53,25 | 00:00:00 | | 2003-08-01 | 53,46 | 3.006.000 | 54,19 | 53,10 | 53,70 | 00:00:00 | | 2003-08-04 | 53,81 | 3.520.400 | 53,85 | 52,78 | 53,25 | 00:00:00 | | 2003-08-05 | 52,30 | 4.796.200 | 53,71 | 52,13 | 53,17 | 00:00:00 | | 2003-08-06 | 51,91 | 4.836.600 | 52,73 | 50,85 | 52,01 | 00:00:00 | | 2003-08-07 | 51,70 | 3.593.200 | 52,06 | 51,05 | 52,00 | 00:00:00 | | 2003-08-08 | 51,96 | 2.794.000 | 52,00 | 51,15 | 51,91 | 00:00:00 | | 2003-08-11 | 51,81 | 2.144.600 | 52,30 | 51,52 | 52,05 | 00:00:00 | | 2003-08-12 | 52,48 | 2.559.200 | 52,56 | 51,56 | 52,06 | 00:00:00 | | 2003-08-13 | 51,90 | 2.627.600 | 52,45 | 51,90 | 52,18 | 00:00:00 | | 2003-08-14 | 52,48 | 3.414.200 | 52,86 | 51,78 | 51,90 | 00:00:00 | | 2003-08-15 | 53,19 | 2.433.600 | 53,65 | 52,28 | 52,45 | 00:00:00 | | 2003-08-18 | 52,84 | 3.258.200 | 53,40 | 52,70 | 52,95 | 00:00:00 | | 2003-08-19 | 53,80 | 4.886.400 | 53,80 | 52,90 | 53,00 | 00:00:00 | | 2003-08-20 | 53,90 | 3.830.200 | 54,40 | 53,32 | 53,35 | 00:00:00 | | 2003-08-21 | 54,46 | 2.760.400 | 55,16 | 53,90 | 53,90 | 00:00:00 | | 2003-08-22 | 54,58 | 4.390.600 | 55,39 | 54,53 | 54,75 | 00:00:00 | | 2003-08-25 | 54,05 | 2.227.000 | 54,65 | 53,65 | 54,50 | 00:00:00 | | 2003-08-26 | 54,03 | 3.413.200 | 54,04 | 53,26 | 54,00 | 00:00:00 | | 2003-08-27 | 53,85 | 2.160.800 | 54,11 | 53,51 | 53,75 | 00:00:00 | | 2003-08-28 | 54,45 | 1.990.400 | 54,48 | 53,75 | 54,10 | 00:00:00 | | 2003-08-29 | 55,76 | 3.599.000 | 55,88 | 54,26 | 54,30 | 00:00:00 | | 2003-09-02 | 56,79 | 3.705.800 | 56,88 | 55,76 | 55,76 | 00:00:00 | | 2003-09-03 | 55,85 | 3.603.000 | 56,91 | 55,52 | 56,79 | 00:00:00 | | 2003-09-04 | 56,01 | 1.817.000 | 56,31 | 55,47 | 55,85 | 00:00:00 | | 2003-09-05 | 55,82 | 2.828.600 | 56,14 | 55,15 | 55,40 | 00:00:00 | | 2003-09-08 | 56,20 | 1.404.200 | 56,50 | 55,65 | 55,80 | 00:00:00 | | 2003-09-09 | 55,83 | 2.826.800 | 56,37 | 55,78 | 56,20 | 00:00:00 | | 2003-09-10 | 54,45 | 2.887.600 | 55,85 | 54,39 | 55,85 | 00:00:00 | | 2003-09-11 | 54,38 | 3.376.000 | 54,90 | 54,26 | 54,70 | 00:00:00 | | 2003-09-12 | 54,69 | 2.104.800 | 54,87 | 53,58 | 54,38 | 00:00:00 | | 2003-09-15 | 54,67 | 2.583.800 | 54,99 | 54,55 | 54,69 | 00:00:00 | | 2003-09-16 | 55,50 | 3.012.600 | 55,51 | 54,70 | 54,76 | 00:00:00 | | 2003-09-17 | 54,96 | 2.151.600 | 55,69 | 54,91 | 55,50 | 00:00:00 | | 2003-09-18 | 55,49 | 2.186.600 | 55,53 | 55,00 | 55,15 | 00:00:00 | | 2003-09-19 | 55,53 | 2.280.800 | 55,77 | 55,00 | 55,74 | 00:00:00 | | 2003-09-22 | 54,75 | 2.047.400 | 55,32 | 54,27 | 55,10 | 00:00:00 | | 2003-09-23 | 54,85 | 2.338.200 | 54,86 | 53,91 | 54,80 | 00:00:00 | | 2003-09-24 | 53,99 | 2.908.600 | 54,85 | 53,85 | 54,78 | 00:00:00 | | 2003-09-25 | 53,48 | 2.423.400 | 54,41 | 53,39 | 54,20 | 00:00:00 | | 2003-09-26 | 53,00 | 2.395.200 | 53,48 | 52,87 | 53,48 | 00:00:00 | | 2003-09-29 | 53,24 | 2.103.200 | 53,70 | 52,74 | 53,07 | 00:00:00 | | 2003-09-30 | 52,65 | 3.694.200 | 52,97 | 51,80 | 52,70 | 00:00:00 | | 2003-10-01 | 53,03 | 3.297.000 | 53,15 | 52,18 | 52,65 | 00:00:00 | | 2003-10-02 | 52,73 | 2.626.000 | 53,25 | 52,42 | 53,03 | 00:00:00 | | 2003-10-03 | 53,35 | 2.725.600 | 54,12 | 53,21 | 53,50 | 00:00:00 | | 2003-10-06 | 53,25 | 1.499.000 | 53,47 | 53,08 | 53,35 | 00:00:00 | | 2003-10-07 | 53,59 | 1.906.200 | 53,60 | 52,81 | 53,25 | 00:00:00 | | 2003-10-08 | 55,06 | 4.601.400 | 55,34 | 54,62 | 55,25 | 00:00:00 | | 2003-10-09 | 55,35 | 2.597.200 | 55,91 | 55,04 | 55,06 | 00:00:00 | | 2003-10-10 | 54,85 | 2.167.600 | 55,53 | 54,60 | 54,85 | 00:00:00 | | 2003-10-13 | 55,25 | 1.138.600 | 55,30 | 54,81 | 54,90 | 00:00:00 | | 2003-10-14 | 55,64 | 1.294.000 | 55,71 | 54,90 | 55,40 | 00:00:00 | | 2003-10-15 | 55,85 | 2.393.200 | 55,89 | 55,19 | 55,64 | 00:00:00 | | 2003-10-16 | 55,18 | 2.415.000 | 55,85 | 55,05 | 55,85 | 00:00:00 | | 2003-10-17 | 54,56 | 2.898.400 | 55,52 | 54,15 | 55,20 | 00:00:00 | | 2003-10-20 | 55,35 | 2.258.400 | 55,40 | 54,52 | 54,56 | 00:00:00 | | 2003-10-21 | 55,59 | 2.601.800 | 56,18 | 55,35 | 55,35 | 00:00:00 | | 2003-10-22 | 55,04 | 2.417.800 | 55,35 | 54,90 | 55,15 | 00:00:00 | | 2003-10-23 | 54,84 | 1.727.200 | 55,01 | 54,53 | 54,96 | 00:00:00 | | 2003-10-24 | 54,65 | 2.031.200 | 54,84 | 53,96 | 54,84 | 00:00:00 | | 2003-10-27 | 54,44 | 2.168.000 | 55,03 | 54,35 | 54,65 | 00:00:00 | | 2003-10-28 | 56,05 | 3.574.400 | 56,06 | 54,16 | 54,38 | 00:00:00 | | 2003-10-29 | 55,61 | 2.614.400 | 56,18 | 55,45 | 55,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
