|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 84,72 | 1.890.200 | 85,72 | 84,71 | 85,42 | 00:00:00 | | 2006-05-17 | 82,68 | 4.487.600 | 84,97 | 82,30 | 84,40 | 00:00:00 | | 2006-05-18 | 80,59 | 3.780.200 | 82,88 | 80,57 | 82,88 | 00:00:00 | | 2006-05-19 | 79,95 | 5.997.600 | 80,98 | 78,75 | 80,98 | 00:00:00 | | 2006-05-22 | 79,54 | 4.424.400 | 80,25 | 78,78 | 78,80 | 00:00:00 | | 2006-05-23 | 79,98 | 5.662.200 | 81,40 | 79,75 | 80,00 | 00:00:00 | | 2006-05-24 | 80,55 | 5.689.600 | 81,08 | 79,60 | 79,98 | 00:00:00 | | 2006-05-25 | 80,80 | 3.555.400 | 81,49 | 80,65 | 81,25 | 00:00:00 | | 2006-05-26 | 82,54 | 3.324.000 | 82,71 | 81,06 | 81,15 | 00:00:00 | | 2006-05-30 | 80,89 | 3.165.400 | 83,70 | 80,79 | 82,20 | 00:00:00 | | 2006-05-31 | 82,52 | 5.144.200 | 82,63 | 81,02 | 81,26 | 00:00:00 | | 2006-06-01 | 83,47 | 2.990.800 | 83,47 | 82,11 | 82,85 | 00:00:00 | | 2006-06-02 | 82,81 | 2.935.400 | 83,60 | 82,20 | 83,36 | 00:00:00 | | 2006-06-05 | 80,73 | 2.659.800 | 82,90 | 80,64 | 82,60 | 00:00:00 | | 2006-06-06 | 80,63 | 3.359.800 | 81,42 | 79,83 | 80,71 | 00:00:00 | | 2006-06-07 | 79,88 | 3.934.800 | 81,11 | 79,83 | 80,77 | 00:00:00 | | 2006-06-08 | 78,62 | 6.049.800 | 80,79 | 76,40 | 80,79 | 00:00:00 | | 2006-06-09 | 80,15 | 4.369.600 | 80,39 | 79,12 | 79,75 | 00:00:00 | | 2006-06-12 | 78,99 | 2.675.000 | 80,57 | 78,95 | 80,20 | 00:00:00 | | 2006-06-13 | 79,50 | 4.752.400 | 80,04 | 78,06 | 78,35 | 00:00:00 | | 2006-06-14 | 81,31 | 4.616.400 | 81,41 | 79,88 | 80,49 | 00:00:00 | | 2006-06-15 | 82,44 | 3.638.200 | 82,69 | 81,24 | 81,31 | 00:00:00 | | 2006-06-16 | 81,85 | 3.574.400 | 82,42 | 81,25 | 82,04 | 00:00:00 | | 2006-06-19 | 81,01 | 2.923.800 | 82,58 | 80,48 | 82,10 | 00:00:00 | | 2006-06-20 | 80,51 | 3.067.600 | 81,47 | 80,29 | 81,41 | 00:00:00 | | 2006-06-21 | 80,90 | 2.868.000 | 81,15 | 80,44 | 80,50 | 00:00:00 | | 2006-06-22 | 81,31 | 2.226.800 | 81,41 | 80,67 | 80,98 | 00:00:00 | | 2006-06-23 | 82,20 | 3.236.800 | 82,85 | 81,06 | 81,06 | 00:00:00 | | 2006-06-26 | 82,40 | 2.341.000 | 82,84 | 81,84 | 82,40 | 00:00:00 | | 2006-06-27 | 81,94 | 2.894.000 | 82,70 | 81,52 | 81,52 | 00:00:00 | | 2006-06-28 | 81,70 | 1.855.000 | 82,17 | 80,84 | 82,00 | 00:00:00 | | 2006-06-29 | 83,97 | 4.088.200 | 84,00 | 81,75 | 82,05 | 00:00:00 | | 2006-06-30 | 83,81 | 2.762.200 | 84,06 | 83,27 | 83,96 | 00:00:00 | | 2006-07-03 | 84,06 | 1.024.000 | 84,30 | 83,72 | 83,83 | 00:00:00 | | 2006-07-05 | 82,83 | 2.541.000 | 83,60 | 82,56 | 83,56 | 00:00:00 | | 2006-07-06 | 83,58 | 2.922.800 | 83,58 | 82,70 | 82,84 | 00:00:00 | | 2006-07-07 | 81,82 | 2.553.200 | 83,68 | 81,53 | 83,57 | 00:00:00 | | 2006-07-10 | 82,17 | 1.822.000 | 82,50 | 81,64 | 82,02 | 00:00:00 | | 2006-07-11 | 81,84 | 3.470.400 | 82,06 | 80,38 | 82,00 | 00:00:00 | | 2006-07-12 | 82,38 | 3.299.400 | 83,04 | 81,87 | 81,97 | 00:00:00 | | 2006-07-13 | 79,91 | 3.145.600 | 81,77 | 79,81 | 81,77 | 00:00:00 | | 2006-07-14 | 79,00 | 2.189.600 | 79,99 | 78,16 | 79,66 | 00:00:00 | | 2006-07-17 | 77,94 | 2.329.800 | 78,95 | 77,62 | 78,70 | 00:00:00 | | 2006-07-18 | 78,02 | 4.163.600 | 78,07 | 76,20 | 77,64 | 00:00:00 | | 2006-07-19 | 80,57 | 3.387.800 | 80,74 | 78,17 | 78,27 | 00:00:00 | | 2006-07-20 | 78,43 | 4.545.400 | 81,15 | 78,43 | 80,35 | 00:00:00 | | 2006-07-21 | 76,15 | 5.524.200 | 78,49 | 75,90 | 78,43 | 00:00:00 | | 2006-07-24 | 76,65 | 5.289.200 | 77,00 | 76,24 | 76,40 | 00:00:00 | | 2006-07-25 | 77,27 | 2.984.000 | 77,81 | 76,08 | 76,51 | 00:00:00 | | 2006-07-26 | 77,11 | 3.443.800 | 77,51 | 76,07 | 76,83 | 00:00:00 | | 2006-07-27 | 77,01 | 2.869.400 | 78,00 | 76,74 | 77,50 | 00:00:00 | | 2006-07-28 | 77,38 | 4.903.400 | 77,70 | 76,43 | 77,10 | 00:00:00 | | 2006-07-31 | 78,92 | 4.919.800 | 79,05 | 76,86 | 77,38 | 00:00:00 | | 2006-08-01 | 79,50 | 8.553.000 | 81,04 | 78,95 | 79,01 | 00:00:00 | | 2006-08-02 | 79,48 | 3.905.800 | 79,81 | 78,93 | 79,50 | 00:00:00 | | 2006-08-03 | 80,74 | 3.898.800 | 81,04 | 79,42 | 79,48 | 00:00:00 | | 2006-08-04 | 80,63 | 3.041.000 | 81,88 | 80,15 | 81,80 | 00:00:00 | | 2006-08-07 | 80,77 | 2.399.600 | 81,24 | 80,29 | 80,50 | 00:00:00 | | 2006-08-08 | 79,39 | 3.283.400 | 80,90 | 79,15 | 80,82 | 00:00:00 | | 2006-08-09 | 78,19 | 2.796.400 | 79,84 | 78,05 | 79,41 | 00:00:00 | | 2006-08-10 | 79,01 | 2.767.600 | 79,23 | 77,42 | 77,85 | 00:00:00 | | 2006-08-11 | 79,37 | 2.937.600 | 79,58 | 78,36 | 78,65 | 00:00:00 | | 2006-08-14 | 79,50 | 2.212.800 | 80,80 | 79,44 | 80,10 | 00:00:00 | | 2006-08-15 | 80,70 | 1.955.000 | 80,99 | 80,00 | 80,20 | 00:00:00 | | 2006-08-16 | 82,44 | 4.133.800 | 82,76 | 80,80 | 81,40 | 00:00:00 | | 2006-08-17 | 82,10 | 2.533.800 | 82,75 | 81,96 | 82,50 | 00:00:00 | | 2006-08-18 | 82,10 | 1.402.400 | 82,68 | 81,57 | 82,14 | 00:00:00 | | 2006-08-21 | 81,51 | 1.323.400 | 81,95 | 81,32 | 81,90 | 00:00:00 | | 2006-08-22 | 81,14 | 2.330.000 | 81,61 | 80,46 | 81,15 | 00:00:00 | | 2006-08-23 | 81,41 | 2.645.400 | 82,40 | 80,57 | 81,57 | 00:00:00 | | 2006-08-24 | 81,05 | 2.138.200 | 81,78 | 80,75 | 81,41 | 00:00:00 | | 2006-08-25 | 80,30 | 3.345.600 | 80,86 | 79,85 | 80,70 | 00:00:00 | | 2006-08-28 | 81,76 | 2.420.800 | 81,82 | 80,15 | 80,15 | 00:00:00 | | 2006-08-29 | 81,96 | 2.338.200 | 82,28 | 81,14 | 81,76 | 00:00:00 | | 2006-08-30 | 81,64 | 2.477.400 | 82,35 | 81,25 | 82,16 | 00:00:00 | | 2006-08-31 | 82,15 | 2.113.600 | 82,21 | 81,45 | 81,84 | 00:00:00 | | 2006-09-01 | 82,69 | 2.071.600 | 83,49 | 82,24 | 82,24 | 00:00:00 | | 2006-09-05 | 83,40 | 2.233.800 | 83,78 | 82,82 | 83,25 | 00:00:00 | | 2006-09-06 | 82,00 | 2.619.000 | 83,59 | 81,91 | 83,41 | 00:00:00 | | 2006-09-07 | 81,80 | 3.099.800 | 82,17 | 80,65 | 82,05 | 00:00:00 | | 2006-09-08 | 81,17 | 2.534.600 | 82,03 | 80,98 | 82,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
