|
 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 | | 2004-02-25 | 62,61 | 1.754.000 | 62,77 | 61,90 | 62,00 | 00:00:00 | | 2004-02-26 | 62,61 | 2.309.600 | 62,72 | 62,38 | 62,62 | 00:00:00 | | 2004-02-27 | 62,48 | 4.414.400 | 62,92 | 62,12 | 62,72 | 00:00:00 | | 2004-03-01 | 63,36 | 2.251.000 | 63,72 | 62,82 | 62,86 | 00:00:00 | | 2004-03-02 | 62,15 | 2.824.200 | 63,37 | 62,03 | 63,36 | 00:00:00 | | 2004-03-03 | 62,01 | 2.190.000 | 62,23 | 61,71 | 62,00 | 00:00:00 | | 2004-03-04 | 62,27 | 1.602.400 | 62,27 | 61,67 | 61,90 | 00:00:00 | | 2004-03-05 | 63,05 | 2.265.200 | 63,26 | 61,93 | 62,27 | 00:00:00 | | 2004-03-08 | 63,46 | 3.061.600 | 63,88 | 63,02 | 63,05 | 00:00:00 | | 2004-03-09 | 63,45 | 3.758.800 | 64,20 | 63,08 | 63,50 | 00:00:00 | | 2004-03-10 | 61,80 | 4.241.000 | 63,61 | 61,65 | 63,52 | 00:00:00 | | 2004-03-11 | 59,82 | 3.739.800 | 61,60 | 59,76 | 61,20 | 00:00:00 | | 2004-03-12 | 61,07 | 2.626.200 | 61,26 | 59,88 | 60,35 | 00:00:00 | | 2004-03-15 | 60,64 | 2.993.400 | 61,35 | 60,00 | 60,70 | 00:00:00 | | 2004-03-16 | 61,01 | 2.377.200 | 61,86 | 60,38 | 61,05 | 00:00:00 | | 2004-03-17 | 62,23 | 2.036.800 | 62,48 | 61,03 | 61,10 | 00:00:00 | | 2004-03-18 | 61,53 | 2.325.200 | 61,96 | 60,89 | 61,60 | 00:00:00 | | 2004-03-19 | 60,39 | 2.184.000 | 61,10 | 60,36 | 61,00 | 00:00:00 | | 2004-03-22 | 59,53 | 4.114.600 | 60,62 | 58,80 | 60,39 | 00:00:00 | | 2004-03-23 | 59,71 | 3.421.200 | 60,00 | 59,22 | 59,64 | 00:00:00 | | 2004-03-24 | 59,39 | 2.440.600 | 59,96 | 58,99 | 59,71 | 00:00:00 | | 2004-03-25 | 60,20 | 2.673.000 | 60,35 | 58,97 | 59,80 | 00:00:00 | | 2004-03-26 | 59,56 | 2.753.000 | 60,34 | 59,56 | 59,80 | 00:00:00 | | 2004-03-29 | 60,28 | 4.411.800 | 60,98 | 59,75 | 59,80 | 00:00:00 | | 2004-03-30 | 60,52 | 3.794.200 | 61,05 | 60,03 | 60,28 | 00:00:00 | | 2004-03-31 | 59,92 | 2.884.200 | 60,60 | 59,65 | 60,52 | 00:00:00 | | 2004-04-01 | 59,95 | 3.683.800 | 60,60 | 59,56 | 59,93 | 00:00:00 | | 2004-04-02 | 60,79 | 4.287.600 | 61,39 | 59,18 | 60,52 | 00:00:00 | | 2004-04-05 | 62,18 | 2.880.800 | 62,18 | 60,60 | 61,05 | 00:00:00 | | 2004-04-06 | 62,32 | 3.319.400 | 63,09 | 61,70 | 61,75 | 00:00:00 | | 2004-04-07 | 61,65 | 2.027.800 | 62,52 | 61,36 | 62,32 | 00:00:00 | | 2004-04-08 | 61,24 | 1.799.200 | 62,38 | 60,95 | 62,25 | 00:00:00 | | 2004-04-12 | 62,07 | 1.436.000 | 62,39 | 61,28 | 61,40 | 00:00:00 | | 2004-04-13 | 61,20 | 2.188.600 | 62,61 | 60,75 | 62,61 | 00:00:00 | | 2004-04-14 | 60,94 | 2.079.200 | 61,35 | 60,35 | 60,65 | 00:00:00 | | 2004-04-15 | 61,10 | 2.223.800 | 61,63 | 60,56 | 61,25 | 00:00:00 | | 2004-04-16 | 62,45 | 3.683.400 | 62,65 | 61,56 | 62,00 | 00:00:00 | | 2004-04-19 | 61,92 | 1.567.600 | 62,45 | 61,36 | 62,30 | 00:00:00 | | 2004-04-20 | 61,09 | 3.179.600 | 62,60 | 61,06 | 61,92 | 00:00:00 | | 2004-04-21 | 61,64 | 2.384.600 | 62,13 | 60,94 | 61,09 | 00:00:00 | | 2004-04-22 | 62,55 | 2.988.800 | 63,01 | 61,16 | 61,20 | 00:00:00 | | 2004-04-23 | 62,07 | 1.831.600 | 62,33 | 61,20 | 61,99 | 00:00:00 | | 2004-04-26 | 62,11 | 1.874.400 | 62,55 | 61,85 | 62,25 | 00:00:00 | | 2004-04-27 | 62,50 | 2.493.200 | 63,06 | 61,70 | 62,11 | 00:00:00 | | 2004-04-28 | 61,44 | 2.533.400 | 62,25 | 61,30 | 62,25 | 00:00:00 | | 2004-04-29 | 60,68 | 2.240.200 | 62,19 | 59,89 | 61,40 | 00:00:00 | | 2004-04-30 | 60,22 | 3.008.600 | 61,10 | 59,94 | 60,70 | 00:00:00 | | 2004-05-03 | 60,52 | 2.514.800 | 61,10 | 60,20 | 60,47 | 00:00:00 | | 2004-05-04 | 59,63 | 6.659.000 | 60,84 | 59,11 | 60,60 | 00:00:00 | | 2004-05-05 | 59,36 | 4.820.600 | 59,67 | 58,48 | 59,60 | 00:00:00 | | 2004-05-06 | 59,20 | 3.154.800 | 59,78 | 58,56 | 59,36 | 00:00:00 | | 2004-05-07 | 58,28 | 2.604.200 | 59,32 | 58,16 | 58,65 | 00:00:00 | | 2004-05-10 | 57,75 | 4.509.400 | 58,60 | 56,66 | 58,28 | 00:00:00 | | 2004-05-11 | 58,02 | 2.604.600 | 58,05 | 57,30 | 57,50 | 00:00:00 | | 2004-05-12 | 58,15 | 2.982.400 | 58,15 | 56,82 | 56,95 | 00:00:00 | | 2004-05-13 | 57,47 | 2.192.200 | 58,11 | 57,22 | 58,10 | 00:00:00 | | 2004-05-14 | 57,33 | 3.267.000 | 57,69 | 56,65 | 57,05 | 00:00:00 | | 2004-05-17 | 56,56 | 2.230.600 | 57,17 | 56,22 | 56,60 | 00:00:00 | | 2004-05-18 | 57,29 | 2.269.400 | 57,65 | 56,70 | 56,75 | 00:00:00 | | 2004-05-19 | 57,41 | 3.222.200 | 58,63 | 57,41 | 57,95 | 00:00:00 | | 2004-05-20 | 56,88 | 2.584.600 | 57,62 | 56,60 | 57,20 | 00:00:00 | | 2004-05-21 | 57,67 | 2.259.400 | 58,10 | 57,15 | 57,30 | 00:00:00 | | 2004-05-24 | 57,85 | 2.237.800 | 58,91 | 57,28 | 57,80 | 00:00:00 | | 2004-05-25 | 59,50 | 3.515.800 | 59,72 | 57,31 | 57,97 | 00:00:00 | | 2004-05-26 | 59,18 | 2.529.800 | 59,80 | 58,90 | 59,51 | 00:00:00 | | 2004-05-27 | 59,45 | 3.234.200 | 59,98 | 59,06 | 59,43 | 00:00:00 | | 2004-05-28 | 59,70 | 2.623.600 | 59,87 | 59,27 | 59,55 | 00:00:00 | | 2004-06-01 | 59,71 | 2.001.800 | 59,94 | 59,25 | 59,53 | 00:00:00 | | 2004-06-02 | 60,06 | 2.028.600 | 60,24 | 59,32 | 59,85 | 00:00:00 | | 2004-06-03 | 59,77 | 1.915.000 | 60,38 | 59,77 | 59,98 | 00:00:00 | | 2004-06-04 | 60,43 | 2.570.800 | 60,75 | 59,97 | 60,55 | 00:00:00 | | 2004-06-07 | 60,76 | 3.201.400 | 60,97 | 60,31 | 60,62 | 00:00:00 | | 2004-06-08 | 60,99 | 1.958.400 | 61,03 | 60,51 | 60,51 | 00:00:00 | | 2004-06-09 | 60,26 | 1.625.200 | 61,24 | 60,21 | 60,99 | 00:00:00 | | 2004-06-10 | 60,76 | 1.631.400 | 61,15 | 60,27 | 60,37 | 00:00:00 | | 2004-06-14 | 60,38 | 2.017.200 | 61,13 | 60,08 | 60,80 | 00:00:00 | | 2004-06-15 | 60,89 | 1.738.000 | 61,24 | 60,60 | 60,90 | 00:00:00 | | 2004-06-16 | 60,99 | 1.122.400 | 61,18 | 60,70 | 61,15 | 00:00:00 | | 2004-06-17 | 59,88 | 3.907.200 | 61,05 | 59,76 | 60,99 | 00:00:00 | | 2004-06-18 | 58,77 | 3.974.000 | 59,80 | 58,73 | 59,69 | 00:00:00 | | 2004-06-21 | 59,66 | 2.696.400 | 59,87 | 58,90 | 59,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
