|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 77,57 | 3.142.800 | 79,77 | 77,48 | 79,77 | 00:00:00 | | 2006-01-23 | 76,88 | 3.178.600 | 77,78 | 76,47 | 77,71 | 00:00:00 | | 2006-01-24 | 77,20 | 2.743.400 | 77,88 | 76,87 | 77,30 | 00:00:00 | | 2006-01-25 | 78,19 | 3.340.800 | 78,64 | 77,53 | 77,71 | 00:00:00 | | 2006-01-26 | 77,61 | 3.299.800 | 78,44 | 77,50 | 78,31 | 00:00:00 | | 2006-01-27 | 77,93 | 3.177.000 | 78,08 | 77,44 | 77,50 | 00:00:00 | | 2006-01-30 | 77,19 | 2.606.400 | 78,14 | 77,06 | 77,06 | 00:00:00 | | 2006-01-31 | 77,45 | 3.679.800 | 77,84 | 75,95 | 76,94 | 00:00:00 | | 2006-02-01 | 78,39 | 2.408.200 | 78,48 | 77,17 | 77,30 | 00:00:00 | | 2006-02-02 | 77,40 | 2.414.600 | 78,65 | 76,94 | 78,15 | 00:00:00 | | 2006-02-03 | 77,35 | 2.263.600 | 78,10 | 76,90 | 76,90 | 00:00:00 | | 2006-02-06 | 76,87 | 2.817.000 | 78,12 | 76,81 | 77,00 | 00:00:00 | | 2006-02-07 | 78,96 | 16.489.400 | 82,76 | 78,90 | 82,40 | 00:00:00 | | 2006-02-08 | 79,99 | 6.964.800 | 80,32 | 79,67 | 80,25 | 00:00:00 | | 2006-02-09 | 82,07 | 5.812.400 | 82,60 | 79,77 | 80,00 | 00:00:00 | | 2006-02-10 | 82,85 | 5.023.000 | 83,18 | 82,09 | 82,15 | 00:00:00 | | 2006-02-13 | 83,00 | 3.725.400 | 83,73 | 82,32 | 83,73 | 00:00:00 | | 2006-02-14 | 84,31 | 4.701.800 | 84,68 | 82,97 | 83,01 | 00:00:00 | | 2006-02-15 | 83,86 | 3.601.200 | 84,44 | 83,08 | 83,08 | 00:00:00 | | 2006-02-16 | 82,76 | 3.562.600 | 83,40 | 82,27 | 82,85 | 00:00:00 | | 2006-02-17 | 81,90 | 3.505.800 | 82,65 | 81,87 | 82,40 | 00:00:00 | | 2006-02-21 | 81,95 | 3.658.200 | 82,66 | 81,31 | 81,90 | 00:00:00 | | 2006-02-22 | 83,43 | 3.129.200 | 83,87 | 82,30 | 82,93 | 00:00:00 | | 2006-02-23 | 83,16 | 2.841.800 | 83,52 | 82,88 | 83,40 | 00:00:00 | | 2006-02-24 | 82,80 | 1.515.800 | 83,38 | 82,36 | 83,00 | 00:00:00 | | 2006-02-27 | 83,28 | 2.756.800 | 83,90 | 83,03 | 83,05 | 00:00:00 | | 2006-02-28 | 81,81 | 3.378.600 | 83,53 | 81,53 | 82,37 | 00:00:00 | | 2006-03-01 | 84,06 | 3.646.400 | 84,20 | 81,80 | 81,81 | 00:00:00 | | 2006-03-02 | 83,39 | 2.294.400 | 84,23 | 82,98 | 84,06 | 00:00:00 | | 2006-03-03 | 83,43 | 2.495.400 | 84,75 | 82,80 | 82,80 | 00:00:00 | | 2006-03-06 | 82,85 | 2.582.000 | 84,14 | 82,68 | 83,25 | 00:00:00 | | 2006-03-07 | 83,60 | 2.909.800 | 84,06 | 82,85 | 82,85 | 00:00:00 | | 2006-03-08 | 83,12 | 2.541.600 | 84,14 | 82,41 | 83,60 | 00:00:00 | | 2006-03-09 | 83,81 | 2.498.000 | 84,46 | 83,02 | 83,12 | 00:00:00 | | 2006-03-10 | 84,50 | 1.836.600 | 84,99 | 83,88 | 84,00 | 00:00:00 | | 2006-03-13 | 84,41 | 1.586.200 | 84,76 | 84,05 | 84,65 | 00:00:00 | | 2006-03-14 | 85,42 | 2.219.200 | 85,66 | 84,44 | 84,47 | 00:00:00 | | 2006-03-15 | 85,31 | 1.937.800 | 85,54 | 84,53 | 85,20 | 00:00:00 | | 2006-03-16 | 85,08 | 1.916.600 | 85,54 | 84,63 | 85,48 | 00:00:00 | | 2006-03-17 | 85,67 | 2.434.200 | 86,03 | 85,39 | 85,60 | 00:00:00 | | 2006-03-20 | 85,64 | 1.420.400 | 85,98 | 85,27 | 85,67 | 00:00:00 | | 2006-03-21 | 84,78 | 1.882.800 | 85,77 | 84,69 | 85,50 | 00:00:00 | | 2006-03-22 | 85,56 | 1.977.000 | 85,70 | 84,67 | 84,78 | 00:00:00 | | 2006-03-23 | 84,73 | 2.081.000 | 85,34 | 84,45 | 85,25 | 00:00:00 | | 2006-03-24 | 85,31 | 1.519.000 | 85,50 | 84,21 | 84,56 | 00:00:00 | | 2006-03-27 | 84,57 | 2.450.000 | 85,31 | 84,45 | 85,31 | 00:00:00 | | 2006-03-28 | 85,10 | 2.356.800 | 85,70 | 84,47 | 84,60 | 00:00:00 | | 2006-03-29 | 85,12 | 2.103.400 | 85,90 | 84,81 | 85,10 | 00:00:00 | | 2006-03-30 | 83,89 | 3.184.800 | 85,29 | 83,32 | 84,80 | 00:00:00 | | 2006-03-31 | 83,63 | 2.429.200 | 84,46 | 83,49 | 83,80 | 00:00:00 | | 2006-04-03 | 83,60 | 2.677.800 | 85,02 | 83,60 | 84,50 | 00:00:00 | | 2006-04-04 | 83,14 | 3.762.000 | 83,80 | 82,80 | 83,65 | 00:00:00 | | 2006-04-05 | 82,91 | 2.744.000 | 83,65 | 82,74 | 83,00 | 00:00:00 | | 2006-04-06 | 82,80 | 2.799.800 | 83,39 | 82,70 | 83,10 | 00:00:00 | | 2006-04-07 | 81,61 | 2.747.800 | 83,50 | 81,42 | 83,10 | 00:00:00 | | 2006-04-10 | 81,26 | 2.817.400 | 81,84 | 81,05 | 81,67 | 00:00:00 | | 2006-04-11 | 81,14 | 5.177.000 | 81,54 | 80,88 | 81,15 | 00:00:00 | | 2006-04-12 | 81,34 | 2.476.000 | 81,89 | 81,06 | 81,27 | 00:00:00 | | 2006-04-13 | 81,28 | 3.078.800 | 81,67 | 80,80 | 81,10 | 00:00:00 | | 2006-04-17 | 80,95 | 2.382.200 | 81,90 | 80,85 | 81,28 | 00:00:00 | | 2006-04-18 | 83,36 | 4.190.000 | 83,46 | 80,30 | 80,80 | 00:00:00 | | 2006-04-19 | 85,13 | 3.998.400 | 85,38 | 83,02 | 83,02 | 00:00:00 | | 2006-04-20 | 85,65 | 3.130.600 | 86,32 | 85,12 | 85,38 | 00:00:00 | | 2006-04-21 | 86,28 | 3.887.400 | 86,69 | 85,91 | 86,54 | 00:00:00 | | 2006-04-24 | 85,91 | 1.933.800 | 86,60 | 85,89 | 86,26 | 00:00:00 | | 2006-04-25 | 84,99 | 2.238.400 | 85,87 | 84,48 | 85,70 | 00:00:00 | | 2006-04-26 | 85,13 | 2.473.800 | 85,90 | 84,76 | 85,24 | 00:00:00 | | 2006-04-27 | 84,69 | 2.687.800 | 85,30 | 83,18 | 84,23 | 00:00:00 | | 2006-04-28 | 84,95 | 2.008.400 | 85,28 | 84,42 | 84,74 | 00:00:00 | | 2006-05-01 | 85,42 | 2.348.400 | 86,15 | 84,86 | 84,90 | 00:00:00 | | 2006-05-02 | 86,53 | 5.737.400 | 90,42 | 86,10 | 86,65 | 00:00:00 | | 2006-05-03 | 86,58 | 2.804.600 | 87,00 | 86,20 | 86,53 | 00:00:00 | | 2006-05-04 | 86,69 | 5.428.800 | 87,88 | 86,12 | 86,95 | 00:00:00 | | 2006-05-05 | 87,47 | 3.643.600 | 88,12 | 86,68 | 86,68 | 00:00:00 | | 2006-05-08 | 87,07 | 3.480.200 | 88,30 | 86,77 | 87,72 | 00:00:00 | | 2006-05-09 | 87,38 | 2.318.400 | 87,38 | 86,51 | 87,07 | 00:00:00 | | 2006-05-10 | 86,71 | 2.514.200 | 87,50 | 86,16 | 86,87 | 00:00:00 | | 2006-05-11 | 86,14 | 4.128.400 | 87,65 | 86,10 | 87,04 | 00:00:00 | | 2006-05-12 | 85,03 | 2.688.400 | 86,40 | 84,81 | 86,34 | 00:00:00 | | 2006-05-15 | 85,07 | 2.195.400 | 85,54 | 84,25 | 85,20 | 00:00:00 | | 2006-05-16 | 84,72 | 1.890.200 | 85,72 | 84,71 | 85,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
