|
 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 | | 2004-06-21 | 59,66 | 2.696.400 | 59,87 | 58,90 | 59,00 | 00:00:00 | | 2004-06-22 | 60,20 | 4.795.800 | 60,35 | 59,75 | 60,05 | 00:00:00 | | 2004-06-23 | 61,13 | 3.075.600 | 61,48 | 60,16 | 60,25 | 00:00:00 | | 2004-06-24 | 61,54 | 2.082.600 | 61,70 | 61,13 | 61,27 | 00:00:00 | | 2004-06-25 | 61,40 | 2.599.000 | 61,98 | 61,21 | 61,34 | 00:00:00 | | 2004-06-28 | 61,53 | 2.739.000 | 62,00 | 61,25 | 61,65 | 00:00:00 | | 2004-06-29 | 62,95 | 3.454.800 | 63,15 | 61,53 | 61,53 | 00:00:00 | | 2004-06-30 | 63,55 | 3.309.600 | 63,74 | 62,40 | 62,90 | 00:00:00 | | 2004-07-01 | 62,54 | 2.580.000 | 63,57 | 61,98 | 63,28 | 00:00:00 | | 2004-07-02 | 62,53 | 2.089.200 | 62,77 | 61,86 | 62,38 | 00:00:00 | | 2004-07-06 | 62,21 | 2.210.200 | 62,48 | 61,89 | 62,00 | 00:00:00 | | 2004-07-07 | 62,22 | 3.209.400 | 62,75 | 62,07 | 62,21 | 00:00:00 | | 2004-07-08 | 60,76 | 2.481.000 | 62,11 | 60,76 | 62,08 | 00:00:00 | | 2004-07-09 | 61,56 | 2.123.800 | 61,86 | 60,90 | 60,90 | 00:00:00 | | 2004-07-12 | 61,38 | 1.098.000 | 61,75 | 60,79 | 61,57 | 00:00:00 | | 2004-07-13 | 60,61 | 3.070.400 | 61,50 | 60,36 | 60,61 | 00:00:00 | | 2004-07-14 | 60,39 | 2.591.000 | 60,85 | 59,90 | 60,20 | 00:00:00 | | 2004-07-15 | 60,75 | 2.643.200 | 61,23 | 60,34 | 60,34 | 00:00:00 | | 2004-07-16 | 61,30 | 2.647.600 | 61,45 | 60,80 | 61,20 | 00:00:00 | | 2004-07-19 | 60,64 | 3.652.200 | 60,83 | 59,75 | 60,82 | 00:00:00 | | 2004-07-20 | 61,07 | 1.989.400 | 61,24 | 60,34 | 60,60 | 00:00:00 | | 2004-07-21 | 60,44 | 3.135.400 | 61,90 | 60,44 | 61,15 | 00:00:00 | | 2004-07-22 | 59,86 | 3.142.000 | 60,36 | 59,00 | 60,06 | 00:00:00 | | 2004-07-23 | 59,48 | 1.959.600 | 59,93 | 59,06 | 59,52 | 00:00:00 | | 2004-07-26 | 59,08 | 2.284.600 | 59,68 | 58,58 | 59,48 | 00:00:00 | | 2004-07-27 | 60,44 | 2.508.000 | 60,60 | 58,81 | 59,11 | 00:00:00 | | 2004-07-28 | 60,09 | 3.205.400 | 60,73 | 59,68 | 60,40 | 00:00:00 | | 2004-07-29 | 60,79 | 2.637.400 | 61,10 | 60,00 | 60,15 | 00:00:00 | | 2004-07-30 | 60,70 | 2.156.400 | 61,30 | 60,30 | 60,60 | 00:00:00 | | 2004-08-02 | 60,80 | 3.697.000 | 61,09 | 60,07 | 60,74 | 00:00:00 | | 2004-08-03 | 62,69 | 8.778.800 | 63,35 | 62,30 | 62,55 | 00:00:00 | | 2004-08-04 | 62,25 | 4.397.000 | 62,85 | 61,30 | 62,79 | 00:00:00 | | 2004-08-05 | 61,30 | 2.378.600 | 62,65 | 61,30 | 62,34 | 00:00:00 | | 2004-08-06 | 60,51 | 3.140.800 | 61,07 | 60,13 | 60,90 | 00:00:00 | | 2004-08-09 | 60,61 | 2.342.400 | 61,32 | 60,22 | 60,63 | 00:00:00 | | 2004-08-10 | 61,25 | 2.241.800 | 61,29 | 60,71 | 61,08 | 00:00:00 | | 2004-08-11 | 60,56 | 2.004.600 | 60,75 | 59,93 | 60,62 | 00:00:00 | | 2004-08-12 | 59,71 | 2.853.800 | 60,57 | 59,33 | 60,57 | 00:00:00 | | 2004-08-13 | 60,27 | 2.441.200 | 60,36 | 59,45 | 59,74 | 00:00:00 | | 2004-08-16 | 61,24 | 2.087.200 | 61,50 | 60,17 | 60,30 | 00:00:00 | | 2004-08-17 | 61,61 | 1.747.200 | 61,99 | 61,45 | 61,51 | 00:00:00 | | 2004-08-18 | 62,43 | 1.671.800 | 62,47 | 61,49 | 61,61 | 00:00:00 | | 2004-08-19 | 61,70 | 2.034.400 | 62,48 | 61,26 | 62,02 | 00:00:00 | | 2004-08-20 | 61,60 | 2.870.200 | 61,78 | 60,48 | 61,60 | 00:00:00 | | 2004-08-23 | 61,82 | 2.101.600 | 62,22 | 61,50 | 61,85 | 00:00:00 | | 2004-08-24 | 61,82 | 1.350.600 | 62,33 | 61,40 | 61,90 | 00:00:00 | | 2004-08-25 | 62,17 | 1.400.600 | 62,34 | 61,31 | 61,81 | 00:00:00 | | 2004-08-26 | 62,55 | 1.689.800 | 62,69 | 62,00 | 62,17 | 00:00:00 | | 2004-08-27 | 62,17 | 1.318.600 | 62,56 | 61,74 | 62,55 | 00:00:00 | | 2004-08-30 | 61,87 | 1.110.200 | 62,39 | 61,87 | 62,18 | 00:00:00 | | 2004-08-31 | 62,25 | 1.843.400 | 62,35 | 61,81 | 62,07 | 00:00:00 | | 2004-09-01 | 62,06 | 2.517.600 | 62,63 | 61,49 | 62,27 | 00:00:00 | | 2004-09-02 | 62,49 | 1.695.800 | 62,50 | 61,76 | 62,15 | 00:00:00 | | 2004-09-03 | 62,33 | 1.937.600 | 62,59 | 62,01 | 62,49 | 00:00:00 | | 2004-09-07 | 63,20 | 3.407.400 | 63,38 | 62,53 | 62,53 | 00:00:00 | | 2004-09-08 | 62,75 | 1.837.400 | 63,29 | 62,55 | 63,01 | 00:00:00 | | 2004-09-09 | 62,50 | 1.890.400 | 62,93 | 62,17 | 62,90 | 00:00:00 | | 2004-09-10 | 63,68 | 2.854.200 | 63,73 | 62,50 | 62,67 | 00:00:00 | | 2004-09-13 | 64,02 | 2.152.600 | 64,23 | 63,13 | 63,60 | 00:00:00 | | 2004-09-14 | 63,44 | 1.630.000 | 64,02 | 63,17 | 64,02 | 00:00:00 | | 2004-09-15 | 62,45 | 2.927.200 | 63,34 | 62,35 | 63,20 | 00:00:00 | | 2004-09-16 | 62,69 | 1.715.200 | 63,02 | 62,48 | 62,60 | 00:00:00 | | 2004-09-17 | 62,73 | 2.501.600 | 63,20 | 62,48 | 62,85 | 00:00:00 | | 2004-09-20 | 62,62 | 1.934.000 | 62,91 | 62,30 | 62,60 | 00:00:00 | | 2004-09-21 | 63,23 | 1.466.200 | 63,35 | 62,57 | 62,83 | 00:00:00 | | 2004-09-22 | 62,50 | 2.293.000 | 63,30 | 62,26 | 63,18 | 00:00:00 | | 2004-09-23 | 62,15 | 1.917.600 | 62,60 | 62,11 | 62,50 | 00:00:00 | | 2004-09-24 | 61,99 | 2.142.400 | 62,45 | 61,99 | 62,22 | 00:00:00 | | 2004-09-27 | 61,34 | 2.665.600 | 62,00 | 61,12 | 62,00 | 00:00:00 | | 2004-09-28 | 62,09 | 2.057.400 | 62,22 | 61,10 | 61,40 | 00:00:00 | | 2004-09-29 | 62,18 | 2.606.800 | 62,24 | 61,70 | 61,70 | 00:00:00 | | 2004-09-30 | 61,89 | 3.801.200 | 62,34 | 61,50 | 62,18 | 00:00:00 | | 2004-10-01 | 63,90 | 3.450.200 | 64,00 | 61,85 | 62,05 | 00:00:00 | | 2004-10-04 | 63,84 | 2.746.600 | 64,33 | 63,54 | 64,00 | 00:00:00 | | 2004-10-05 | 62,84 | 2.700.400 | 63,84 | 62,67 | 63,65 | 00:00:00 | | 2004-10-06 | 63,75 | 2.188.000 | 63,80 | 62,68 | 63,00 | 00:00:00 | | 2004-10-07 | 63,11 | 1.250.000 | 63,85 | 63,11 | 63,50 | 00:00:00 | | 2004-10-08 | 62,94 | 2.112.400 | 63,37 | 62,38 | 62,89 | 00:00:00 | | 2004-10-11 | 62,95 | 1.192.600 | 63,56 | 62,86 | 62,88 | 00:00:00 | | 2004-10-12 | 63,07 | 1.790.600 | 63,26 | 62,25 | 62,83 | 00:00:00 | | 2004-10-13 | 62,69 | 1.875.200 | 63,68 | 62,19 | 63,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
