|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 55,61 | 2.614.400 | 56,18 | 55,45 | 55,80 | 00:00:00 | | 2003-10-30 | 56,32 | 2.002.000 | 56,56 | 55,61 | 55,61 | 00:00:00 | | 2003-10-31 | 56,75 | 2.213.600 | 56,95 | 56,18 | 56,32 | 00:00:00 | | 2003-11-03 | 57,64 | 2.906.600 | 57,71 | 56,70 | 57,00 | 00:00:00 | | 2003-11-04 | 59,33 | 7.431.200 | 59,81 | 57,59 | 57,70 | 00:00:00 | | 2003-11-05 | 59,87 | 3.246.200 | 60,05 | 59,25 | 59,30 | 00:00:00 | | 2003-11-06 | 60,29 | 2.432.200 | 60,37 | 59,69 | 59,95 | 00:00:00 | | 2003-11-07 | 60,37 | 2.567.000 | 60,75 | 59,78 | 60,75 | 00:00:00 | | 2003-11-10 | 60,14 | 2.436.200 | 60,52 | 60,04 | 60,22 | 00:00:00 | | 2003-11-11 | 59,75 | 2.064.400 | 60,00 | 59,35 | 59,94 | 00:00:00 | | 2003-11-12 | 60,49 | 1.969.800 | 60,49 | 59,46 | 59,46 | 00:00:00 | | 2003-11-13 | 60,03 | 2.364.400 | 60,49 | 59,99 | 60,49 | 00:00:00 | | 2003-11-14 | 60,25 | 2.263.800 | 60,90 | 60,01 | 60,08 | 00:00:00 | | 2003-11-17 | 59,80 | 1.862.400 | 60,00 | 59,23 | 60,00 | 00:00:00 | | 2003-11-18 | 59,03 | 2.695.200 | 60,13 | 58,82 | 59,96 | 00:00:00 | | 2003-11-19 | 59,65 | 2.420.200 | 59,74 | 58,69 | 58,92 | 00:00:00 | | 2003-11-20 | 59,18 | 1.670.400 | 59,96 | 58,73 | 59,15 | 00:00:00 | | 2003-11-21 | 58,92 | 1.705.400 | 59,23 | 58,60 | 59,14 | 00:00:00 | | 2003-11-24 | 59,81 | 2.242.600 | 59,83 | 59,05 | 59,30 | 00:00:00 | | 2003-11-25 | 60,71 | 3.351.200 | 61,12 | 59,60 | 59,95 | 00:00:00 | | 2003-11-26 | 60,63 | 2.047.000 | 60,85 | 59,85 | 60,80 | 00:00:00 | | 2003-11-28 | 61,04 | 839.200 | 61,13 | 60,10 | 60,56 | 00:00:00 | | 2003-12-01 | 62,05 | 2.857.600 | 62,28 | 60,71 | 60,85 | 00:00:00 | | 2003-12-02 | 61,93 | 2.046.600 | 62,14 | 61,57 | 61,77 | 00:00:00 | | 2003-12-03 | 62,78 | 3.979.800 | 63,47 | 61,78 | 61,98 | 00:00:00 | | 2003-12-04 | 62,68 | 2.429.800 | 63,45 | 62,31 | 62,50 | 00:00:00 | | 2003-12-05 | 62,89 | 1.998.200 | 63,85 | 62,38 | 62,43 | 00:00:00 | | 2003-12-08 | 63,34 | 1.424.400 | 63,34 | 62,51 | 62,55 | 00:00:00 | | 2003-12-09 | 62,98 | 1.561.000 | 63,70 | 62,93 | 63,43 | 00:00:00 | | 2003-12-10 | 62,63 | 1.731.200 | 63,51 | 62,18 | 63,23 | 00:00:00 | | 2003-12-11 | 62,92 | 2.551.400 | 62,99 | 62,40 | 62,53 | 00:00:00 | | 2003-12-12 | 62,66 | 1.398.800 | 62,96 | 62,40 | 62,84 | 00:00:00 | | 2003-12-15 | 62,45 | 2.908.800 | 64,27 | 62,30 | 63,00 | 00:00:00 | | 2003-12-16 | 63,66 | 2.271.400 | 63,90 | 62,25 | 62,44 | 00:00:00 | | 2003-12-17 | 62,99 | 3.432.400 | 63,60 | 62,48 | 63,60 | 00:00:00 | | 2003-12-18 | 64,38 | 1.869.200 | 64,47 | 62,93 | 63,00 | 00:00:00 | | 2003-12-19 | 64,95 | 2.497.400 | 65,00 | 64,19 | 64,75 | 00:00:00 | | 2003-12-22 | 64,65 | 1.844.600 | 64,97 | 64,30 | 64,75 | 00:00:00 | | 2003-12-23 | 64,10 | 2.079.400 | 64,93 | 63,66 | 64,60 | 00:00:00 | | 2003-12-24 | 63,70 | 975.200 | 64,10 | 63,46 | 64,10 | 00:00:00 | | 2003-12-26 | 63,78 | 509.000 | 64,07 | 63,70 | 63,71 | 00:00:00 | | 2003-12-29 | 64,68 | 2.427.400 | 64,68 | 63,52 | 63,80 | 00:00:00 | | 2003-12-30 | 64,81 | 1.830.800 | 65,00 | 64,45 | 64,60 | 00:00:00 | | 2003-12-31 | 64,75 | 1.456.600 | 64,95 | 64,28 | 64,40 | 00:00:00 | | 2004-01-02 | 64,82 | 2.038.800 | 65,29 | 64,50 | 64,75 | 00:00:00 | | 2004-01-05 | 65,62 | 2.310.800 | 65,63 | 64,95 | 65,05 | 00:00:00 | | 2004-01-06 | 65,75 | 1.843.400 | 65,93 | 65,30 | 65,62 | 00:00:00 | | 2004-01-07 | 66,00 | 2.025.400 | 66,00 | 65,26 | 65,76 | 00:00:00 | | 2004-01-08 | 66,31 | 1.970.600 | 66,43 | 65,80 | 66,00 | 00:00:00 | | 2004-01-09 | 65,60 | 2.178.800 | 66,37 | 65,40 | 66,10 | 00:00:00 | | 2004-01-12 | 65,42 | 2.552.000 | 65,71 | 64,87 | 65,55 | 00:00:00 | | 2004-01-13 | 65,03 | 2.483.000 | 65,87 | 64,75 | 65,59 | 00:00:00 | | 2004-01-14 | 65,79 | 1.835.800 | 65,91 | 65,30 | 65,55 | 00:00:00 | | 2004-01-15 | 67,38 | 2.468.200 | 67,38 | 65,93 | 66,00 | 00:00:00 | | 2004-01-16 | 68,46 | 3.468.000 | 68,47 | 67,61 | 67,98 | 00:00:00 | | 2004-01-20 | 67,38 | 2.337.000 | 68,65 | 67,01 | 68,46 | 00:00:00 | | 2004-01-21 | 67,62 | 2.086.600 | 67,63 | 66,12 | 67,38 | 00:00:00 | | 2004-01-22 | 66,04 | 3.886.800 | 67,25 | 65,21 | 67,22 | 00:00:00 | | 2004-01-23 | 65,33 | 2.254.400 | 66,87 | 64,94 | 66,14 | 00:00:00 | | 2004-01-26 | 65,83 | 2.304.600 | 65,90 | 64,57 | 65,10 | 00:00:00 | | 2004-01-27 | 65,14 | 1.837.000 | 66,43 | 64,98 | 65,92 | 00:00:00 | | 2004-01-28 | 63,93 | 1.996.400 | 65,80 | 63,55 | 64,80 | 00:00:00 | | 2004-01-29 | 63,67 | 2.326.800 | 64,68 | 63,05 | 64,25 | 00:00:00 | | 2004-01-30 | 63,90 | 1.892.000 | 63,98 | 62,65 | 63,54 | 00:00:00 | | 2004-02-02 | 63,17 | 2.394.400 | 64,22 | 62,78 | 63,85 | 00:00:00 | | 2004-02-03 | 62,00 | 3.469.600 | 63,41 | 61,85 | 62,39 | 00:00:00 | | 2004-02-04 | 61,98 | 3.097.400 | 62,95 | 61,55 | 62,00 | 00:00:00 | | 2004-02-05 | 63,52 | 4.053.600 | 64,30 | 62,12 | 62,15 | 00:00:00 | | 2004-02-06 | 64,68 | 2.333.600 | 64,83 | 63,10 | 63,28 | 00:00:00 | | 2004-02-09 | 63,91 | 1.610.600 | 64,69 | 63,70 | 64,68 | 00:00:00 | | 2004-02-10 | 64,30 | 1.826.400 | 64,35 | 63,53 | 64,20 | 00:00:00 | | 2004-02-11 | 64,93 | 3.313.600 | 65,35 | 63,31 | 63,91 | 00:00:00 | | 2004-02-12 | 64,19 | 1.836.000 | 65,16 | 64,14 | 64,70 | 00:00:00 | | 2004-02-13 | 63,73 | 1.387.800 | 65,06 | 63,53 | 64,40 | 00:00:00 | | 2004-02-17 | 64,05 | 1.893.200 | 64,73 | 63,85 | 64,50 | 00:00:00 | | 2004-02-18 | 63,65 | 1.458.800 | 64,15 | 63,10 | 63,96 | 00:00:00 | | 2004-02-19 | 63,36 | 2.090.400 | 64,07 | 63,16 | 63,70 | 00:00:00 | | 2004-02-20 | 63,27 | 2.464.800 | 63,63 | 62,76 | 63,50 | 00:00:00 | | 2004-02-23 | 62,60 | 1.346.600 | 63,31 | 62,05 | 63,27 | 00:00:00 | | 2004-02-24 | 61,88 | 3.746.400 | 62,54 | 61,34 | 62,50 | 00:00:00 | | 2004-02-25 | 62,61 | 1.754.000 | 62,77 | 61,90 | 62,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
