|
 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 | | 2004-10-13 | 62,69 | 1.875.200 | 63,68 | 62,19 | 63,37 | 00:00:00 | | 2004-10-14 | 62,10 | 2.005.600 | 62,70 | 61,97 | 62,52 | 00:00:00 | | 2004-10-15 | 62,94 | 2.045.000 | 63,25 | 62,32 | 62,50 | 00:00:00 | | 2004-10-18 | 63,05 | 2.074.200 | 63,41 | 62,14 | 62,69 | 00:00:00 | | 2004-10-19 | 62,01 | 2.216.200 | 63,41 | 62,00 | 63,06 | 00:00:00 | | 2004-10-20 | 62,04 | 2.025.600 | 62,31 | 61,22 | 61,92 | 00:00:00 | | 2004-10-21 | 62,61 | 2.313.200 | 62,75 | 61,48 | 62,02 | 00:00:00 | | 2004-10-22 | 62,12 | 2.642.200 | 62,80 | 62,00 | 62,62 | 00:00:00 | | 2004-10-25 | 62,22 | 2.512.800 | 62,40 | 61,43 | 61,95 | 00:00:00 | | 2004-10-26 | 63,22 | 1.928.800 | 63,22 | 62,16 | 62,25 | 00:00:00 | | 2004-10-27 | 64,70 | 4.380.800 | 65,10 | 63,38 | 63,38 | 00:00:00 | | 2004-10-28 | 64,02 | 2.762.000 | 65,00 | 63,60 | 65,00 | 00:00:00 | | 2004-10-29 | 64,05 | 1.974.400 | 64,54 | 63,70 | 63,70 | 00:00:00 | | 2004-11-01 | 64,28 | 3.138.000 | 65,03 | 63,89 | 64,20 | 00:00:00 | | 2004-11-02 | 65,53 | 7.456.000 | 65,90 | 64,90 | 65,48 | 00:00:00 | | 2004-11-03 | 66,36 | 4.950.200 | 67,12 | 65,93 | 66,27 | 00:00:00 | | 2004-11-04 | 68,09 | 3.656.600 | 68,39 | 66,18 | 66,30 | 00:00:00 | | 2004-11-05 | 67,43 | 3.442.000 | 68,50 | 67,03 | 68,25 | 00:00:00 | | 2004-11-08 | 67,92 | 1.826.600 | 68,15 | 67,11 | 67,43 | 00:00:00 | | 2004-11-09 | 67,20 | 2.511.200 | 67,67 | 66,66 | 67,40 | 00:00:00 | | 2004-11-10 | 67,48 | 1.413.600 | 67,99 | 67,28 | 67,55 | 00:00:00 | | 2004-11-11 | 68,10 | 1.754.600 | 68,34 | 67,14 | 67,50 | 00:00:00 | | 2004-11-12 | 68,62 | 1.839.400 | 68,62 | 67,31 | 67,60 | 00:00:00 | | 2004-11-15 | 68,04 | 1.717.200 | 68,67 | 67,60 | 68,50 | 00:00:00 | | 2004-11-16 | 68,05 | 1.509.800 | 68,38 | 67,67 | 68,04 | 00:00:00 | | 2004-11-17 | 67,48 | 2.174.400 | 68,95 | 67,13 | 68,20 | 00:00:00 | | 2004-11-18 | 68,03 | 1.972.800 | 68,10 | 67,10 | 67,30 | 00:00:00 | | 2004-11-19 | 67,33 | 1.885.800 | 68,21 | 67,27 | 68,10 | 00:00:00 | | 2004-11-22 | 68,15 | 2.180.800 | 68,25 | 66,99 | 67,34 | 00:00:00 | | 2004-11-23 | 68,04 | 2.520.800 | 68,65 | 67,50 | 68,35 | 00:00:00 | | 2004-11-24 | 67,67 | 2.327.200 | 68,39 | 67,15 | 67,75 | 00:00:00 | | 2004-11-26 | 67,38 | 1.076.000 | 67,90 | 67,04 | 67,90 | 00:00:00 | | 2004-11-29 | 67,25 | 2.671.600 | 67,83 | 66,25 | 67,48 | 00:00:00 | | 2004-11-30 | 66,82 | 2.060.200 | 67,58 | 66,62 | 67,00 | 00:00:00 | | 2004-12-01 | 67,95 | 2.342.200 | 67,97 | 66,32 | 66,60 | 00:00:00 | | 2004-12-02 | 67,56 | 1.741.800 | 67,98 | 67,26 | 67,85 | 00:00:00 | | 2004-12-03 | 68,06 | 2.458.400 | 68,58 | 67,55 | 68,00 | 00:00:00 | | 2004-12-06 | 68,95 | 4.401.200 | 69,86 | 67,71 | 68,00 | 00:00:00 | | 2004-12-07 | 68,25 | 3.015.800 | 69,58 | 68,25 | 68,99 | 00:00:00 | | 2004-12-08 | 68,61 | 1.998.800 | 69,35 | 68,28 | 68,55 | 00:00:00 | | 2004-12-09 | 68,67 | 3.382.000 | 68,90 | 67,52 | 68,20 | 00:00:00 | | 2004-12-10 | 68,32 | 1.831.400 | 69,08 | 68,30 | 68,65 | 00:00:00 | | 2004-12-13 | 69,42 | 1.656.800 | 69,64 | 68,35 | 68,97 | 00:00:00 | | 2004-12-14 | 69,20 | 2.251.800 | 69,80 | 69,10 | 69,15 | 00:00:00 | | 2004-12-15 | 69,80 | 1.988.200 | 70,00 | 68,84 | 68,95 | 00:00:00 | | 2004-12-16 | 70,03 | 2.418.800 | 70,51 | 69,54 | 69,65 | 00:00:00 | | 2004-12-17 | 70,10 | 3.481.400 | 70,73 | 69,75 | 69,75 | 00:00:00 | | 2004-12-20 | 69,65 | 2.094.000 | 70,35 | 69,05 | 70,25 | 00:00:00 | | 2004-12-21 | 70,44 | 2.257.200 | 70,48 | 69,70 | 70,10 | 00:00:00 | | 2004-12-22 | 69,80 | 2.594.800 | 70,88 | 69,80 | 70,56 | 00:00:00 | | 2004-12-23 | 69,75 | 1.578.200 | 70,29 | 69,71 | 70,01 | 00:00:00 | | 2004-12-27 | 69,24 | 1.479.600 | 70,23 | 69,24 | 69,87 | 00:00:00 | | 2004-12-28 | 69,80 | 2.108.000 | 69,98 | 68,94 | 69,00 | 00:00:00 | | 2004-12-29 | 69,84 | 1.219.800 | 70,25 | 69,80 | 69,85 | 00:00:00 | | 2004-12-30 | 70,23 | 1.316.200 | 70,45 | 69,87 | 70,00 | 00:00:00 | | 2004-12-31 | 70,10 | 864.200 | 70,58 | 70,00 | 70,24 | 00:00:00 | | 2005-01-03 | 68,70 | 2.713.000 | 70,20 | 68,56 | 70,20 | 00:00:00 | | 2005-01-04 | 67,90 | 3.658.400 | 68,97 | 67,85 | 68,85 | 00:00:00 | | 2005-01-05 | 67,29 | 3.075.400 | 68,22 | 67,27 | 67,85 | 00:00:00 | | 2005-01-06 | 67,73 | 3.446.600 | 68,45 | 67,10 | 67,20 | 00:00:00 | | 2005-01-07 | 67,13 | 2.222.200 | 67,92 | 66,60 | 67,75 | 00:00:00 | | 2005-01-10 | 67,29 | 2.412.400 | 67,68 | 66,70 | 67,10 | 00:00:00 | | 2005-01-11 | 67,84 | 4.854.800 | 68,67 | 67,80 | 68,00 | 00:00:00 | | 2005-01-12 | 67,60 | 3.329.000 | 67,79 | 66,30 | 67,70 | 00:00:00 | | 2005-01-13 | 66,79 | 1.769.800 | 67,62 | 66,50 | 67,61 | 00:00:00 | | 2005-01-14 | 67,81 | 2.141.800 | 68,08 | 66,97 | 67,00 | 00:00:00 | | 2005-01-18 | 68,13 | 2.952.800 | 68,40 | 66,89 | 67,40 | 00:00:00 | | 2005-01-19 | 67,31 | 2.347.600 | 68,23 | 67,24 | 68,23 | 00:00:00 | | 2005-01-20 | 66,03 | 2.502.800 | 67,20 | 66,01 | 67,17 | 00:00:00 | | 2005-01-21 | 65,19 | 3.491.600 | 66,21 | 65,19 | 65,78 | 00:00:00 | | 2005-01-24 | 65,09 | 2.713.200 | 65,84 | 64,84 | 65,35 | 00:00:00 | | 2005-01-25 | 66,00 | 2.308.000 | 66,20 | 65,12 | 65,32 | 00:00:00 | | 2005-01-26 | 66,13 | 2.510.200 | 66,58 | 65,93 | 66,15 | 00:00:00 | | 2005-01-27 | 65,66 | 3.365.200 | 66,06 | 64,91 | 65,08 | 00:00:00 | | 2005-01-28 | 65,40 | 3.628.400 | 66,31 | 65,30 | 65,87 | 00:00:00 | | 2005-01-31 | 67,24 | 3.158.400 | 67,42 | 65,95 | 66,10 | 00:00:00 | | 2005-02-01 | 68,39 | 4.853.200 | 68,82 | 66,62 | 67,24 | 00:00:00 | | 2005-02-02 | 68,08 | 2.726.600 | 68,60 | 67,71 | 68,42 | 00:00:00 | | 2005-02-03 | 68,49 | 2.239.800 | 68,56 | 67,89 | 68,00 | 00:00:00 | | 2005-02-04 | 68,73 | 2.666.200 | 69,00 | 68,15 | 68,24 | 00:00:00 | | 2005-02-07 | 68,32 | 2.110.400 | 68,95 | 68,27 | 68,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
