|
 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 | | 2005-02-07 | 68,32 | 2.110.400 | 68,95 | 68,27 | 68,70 | 00:00:00 | | 2005-02-08 | 68,70 | 2.071.400 | 69,22 | 68,08 | 68,15 | 00:00:00 | | 2005-02-09 | 67,66 | 2.410.600 | 68,48 | 67,31 | 68,48 | 00:00:00 | | 2005-02-10 | 67,73 | 1.979.000 | 68,11 | 67,53 | 67,87 | 00:00:00 | | 2005-02-11 | 68,24 | 2.757.800 | 68,53 | 67,55 | 67,73 | 00:00:00 | | 2005-02-14 | 67,82 | 1.906.200 | 68,52 | 67,61 | 68,25 | 00:00:00 | | 2005-02-15 | 68,01 | 1.863.600 | 68,44 | 67,62 | 67,83 | 00:00:00 | | 2005-02-16 | 68,18 | 2.115.800 | 68,68 | 67,45 | 67,90 | 00:00:00 | | 2005-02-17 | 66,95 | 3.084.200 | 68,13 | 66,91 | 68,00 | 00:00:00 | | 2005-02-18 | 66,91 | 2.856.800 | 67,35 | 66,70 | 67,15 | 00:00:00 | | 2005-02-22 | 65,53 | 2.993.800 | 67,24 | 65,39 | 66,50 | 00:00:00 | | 2005-02-23 | 65,51 | 2.362.600 | 66,16 | 65,51 | 65,68 | 00:00:00 | | 2005-02-24 | 66,44 | 2.257.600 | 66,55 | 65,37 | 65,66 | 00:00:00 | | 2005-02-25 | 66,72 | 2.422.400 | 66,98 | 65,91 | 66,24 | 00:00:00 | | 2005-02-28 | 66,32 | 2.343.400 | 67,36 | 66,08 | 66,76 | 00:00:00 | | 2005-03-01 | 66,09 | 3.222.400 | 66,90 | 65,97 | 66,45 | 00:00:00 | | 2005-03-02 | 66,23 | 2.278.400 | 66,54 | 65,41 | 65,90 | 00:00:00 | | 2005-03-03 | 66,02 | 2.749.800 | 66,60 | 65,96 | 66,25 | 00:00:00 | | 2005-03-04 | 66,86 | 2.853.000 | 67,12 | 66,25 | 66,60 | 00:00:00 | | 2005-03-07 | 67,44 | 2.579.800 | 68,12 | 67,09 | 67,10 | 00:00:00 | | 2005-03-08 | 67,54 | 2.354.200 | 67,84 | 67,18 | 67,45 | 00:00:00 | | 2005-03-09 | 67,22 | 2.480.000 | 67,98 | 67,18 | 67,54 | 00:00:00 | | 2005-03-10 | 67,51 | 2.000.000 | 67,99 | 66,87 | 66,93 | 00:00:00 | | 2005-03-11 | 67,17 | 2.253.600 | 67,92 | 67,00 | 67,45 | 00:00:00 | | 2005-03-14 | 67,98 | 2.018.000 | 68,30 | 67,22 | 67,22 | 00:00:00 | | 2005-03-15 | 66,90 | 2.117.600 | 68,31 | 66,90 | 67,97 | 00:00:00 | | 2005-03-16 | 66,14 | 2.120.000 | 66,88 | 65,89 | 66,67 | 00:00:00 | | 2005-03-17 | 66,37 | 1.980.800 | 66,81 | 65,92 | 66,50 | 00:00:00 | | 2005-03-18 | 66,02 | 3.424.400 | 66,51 | 65,63 | 66,37 | 00:00:00 | | 2005-03-21 | 66,72 | 2.477.000 | 67,00 | 65,97 | 66,02 | 00:00:00 | | 2005-03-22 | 66,40 | 2.277.800 | 67,50 | 66,36 | 66,83 | 00:00:00 | | 2005-03-23 | 65,92 | 2.657.000 | 66,76 | 65,81 | 66,35 | 00:00:00 | | 2005-03-24 | 66,19 | 2.180.000 | 66,73 | 66,00 | 66,05 | 00:00:00 | | 2005-03-28 | 66,02 | 2.012.400 | 66,64 | 65,99 | 66,22 | 00:00:00 | | 2005-03-29 | 64,22 | 4.193.400 | 65,88 | 63,93 | 65,82 | 00:00:00 | | 2005-03-30 | 64,87 | 3.731.600 | 65,34 | 64,06 | 64,47 | 00:00:00 | | 2005-03-31 | 64,93 | 2.582.600 | 65,79 | 64,61 | 65,15 | 00:00:00 | | 2005-04-01 | 63,96 | 4.043.000 | 65,57 | 63,53 | 65,10 | 00:00:00 | | 2005-04-04 | 63,73 | 2.759.600 | 64,31 | 63,42 | 64,10 | 00:00:00 | | 2005-04-05 | 65,19 | 4.788.600 | 65,35 | 64,03 | 64,10 | 00:00:00 | | 2005-04-06 | 64,65 | 3.284.200 | 65,69 | 64,34 | 65,44 | 00:00:00 | | 2005-04-07 | 66,13 | 3.267.400 | 66,56 | 64,88 | 64,88 | 00:00:00 | | 2005-04-08 | 65,25 | 1.838.800 | 66,44 | 65,19 | 66,38 | 00:00:00 | | 2005-04-11 | 65,24 | 2.315.400 | 65,58 | 64,89 | 65,25 | 00:00:00 | | 2005-04-12 | 65,33 | 2.532.600 | 65,68 | 64,20 | 65,04 | 00:00:00 | | 2005-04-13 | 64,47 | 2.407.200 | 65,54 | 64,35 | 65,34 | 00:00:00 | | 2005-04-14 | 63,68 | 3.487.000 | 64,60 | 63,40 | 64,51 | 00:00:00 | | 2005-04-15 | 62,48 | 4.522.200 | 63,68 | 62,27 | 63,60 | 00:00:00 | | 2005-04-18 | 62,62 | 2.832.800 | 63,04 | 62,13 | 62,71 | 00:00:00 | | 2005-04-19 | 63,17 | 2.217.600 | 63,41 | 62,54 | 62,68 | 00:00:00 | | 2005-04-20 | 62,72 | 3.096.800 | 64,03 | 62,67 | 63,35 | 00:00:00 | | 2005-04-21 | 64,68 | 3.537.200 | 65,20 | 63,06 | 63,55 | 00:00:00 | | 2005-04-22 | 64,18 | 2.930.400 | 64,99 | 63,57 | 64,68 | 00:00:00 | | 2005-04-25 | 64,59 | 2.500.600 | 65,49 | 64,31 | 64,75 | 00:00:00 | | 2005-04-26 | 63,20 | 4.659.000 | 64,61 | 62,79 | 64,60 | 00:00:00 | | 2005-04-27 | 62,88 | 3.499.200 | 63,20 | 62,27 | 62,95 | 00:00:00 | | 2005-04-28 | 61,35 | 5.871.600 | 62,55 | 60,69 | 62,30 | 00:00:00 | | 2005-04-29 | 62,67 | 5.197.000 | 63,10 | 61,35 | 61,75 | 00:00:00 | | 2005-05-02 | 64,00 | 3.241.000 | 64,00 | 63,02 | 63,10 | 00:00:00 | | 2005-05-03 | 65,90 | 6.363.200 | 66,01 | 64,02 | 64,42 | 00:00:00 | | 2005-05-04 | 67,00 | 5.020.600 | 67,00 | 66,05 | 66,20 | 00:00:00 | | 2005-05-05 | 66,62 | 3.599.600 | 67,69 | 66,20 | 67,00 | 00:00:00 | | 2005-05-06 | 66,86 | 1.997.600 | 67,28 | 66,42 | 66,87 | 00:00:00 | | 2005-05-09 | 67,38 | 1.778.000 | 67,38 | 66,55 | 66,60 | 00:00:00 | | 2005-05-10 | 66,53 | 2.073.200 | 67,07 | 66,30 | 67,00 | 00:00:00 | | 2005-05-11 | 66,58 | 2.070.800 | 66,70 | 65,83 | 66,12 | 00:00:00 | | 2005-05-12 | 66,04 | 2.912.200 | 66,88 | 65,76 | 66,50 | 00:00:00 | | 2005-05-13 | 65,40 | 2.115.000 | 66,37 | 65,00 | 66,04 | 00:00:00 | | 2005-05-16 | 66,34 | 1.914.200 | 66,50 | 65,67 | 65,80 | 00:00:00 | | 2005-05-17 | 66,65 | 2.266.400 | 66,71 | 65,67 | 65,88 | 00:00:00 | | 2005-05-18 | 67,84 | 2.596.800 | 68,11 | 66,79 | 67,00 | 00:00:00 | | 2005-05-19 | 67,80 | 2.124.000 | 68,25 | 67,19 | 68,24 | 00:00:00 | | 2005-05-20 | 67,41 | 2.517.200 | 67,87 | 67,06 | 67,80 | 00:00:00 | | 2005-05-23 | 68,00 | 1.988.200 | 68,61 | 67,40 | 67,60 | 00:00:00 | | 2005-05-24 | 67,80 | 1.859.600 | 68,17 | 67,61 | 67,93 | 00:00:00 | | 2005-05-25 | 66,57 | 3.164.200 | 67,80 | 66,40 | 67,40 | 00:00:00 | | 2005-05-26 | 67,00 | 2.393.000 | 67,20 | 66,60 | 66,77 | 00:00:00 | | 2005-05-27 | 67,13 | 1.088.200 | 67,27 | 66,96 | 67,01 | 00:00:00 | | 2005-05-31 | 66,47 | 2.795.000 | 66,86 | 66,32 | 66,70 | 00:00:00 | | 2005-06-01 | 67,04 | 2.291.400 | 67,21 | 66,37 | 66,37 | 00:00:00 | | 2005-06-02 | 66,92 | 1.845.200 | 67,20 | 66,65 | 67,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
