|
 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 | | 2000-08-21 | 68,75 | 992.600 | 69,00 | 67,44 | 67,56 | 00:00:00 | | 2000-08-22 | 67,88 | 1.745.200 | 68,81 | 67,44 | 68,56 | 00:00:00 | | 2000-08-23 | 67,81 | 1.507.200 | 68,50 | 67,44 | 68,00 | 00:00:00 | | 2000-08-24 | 68,25 | 2.151.000 | 68,50 | 67,88 | 67,88 | 00:00:00 | | 2000-08-25 | 69,06 | 1.664.000 | 69,25 | 67,75 | 68,25 | 00:00:00 | | 2000-08-28 | 34,88 | 27.778 | 34,97 | 34,44 | 34,50 | 00:00:00 | | 2000-08-29 | 33,75 | 16.812 | 34,66 | 33,75 | 34,63 | 00:00:00 | | 2000-08-30 | 66,31 | 2.144.400 | 66,75 | 65,88 | 66,62 | 00:00:00 | | 2000-08-31 | 66,20 | 2.649.600 | 67,06 | 66,19 | 66,81 | 00:00:00 | | 2000-09-01 | 66,31 | 1.364.400 | 66,94 | 65,50 | 66,38 | 00:00:00 | | 2000-09-05 | 67,94 | 1.962.800 | 68,00 | 66,75 | 67,00 | 00:00:00 | | 2000-09-06 | 69,62 | 3.055.200 | 69,88 | 67,81 | 68,00 | 00:00:00 | | 2000-09-07 | 68,00 | 3.305.400 | 69,94 | 68,00 | 69,69 | 00:00:00 | | 2000-09-08 | 67,88 | 4.090.000 | 68,00 | 66,62 | 68,00 | 00:00:00 | | 2000-09-11 | 67,88 | 2.186.600 | 68,31 | 67,50 | 67,88 | 00:00:00 | | 2000-09-12 | 66,25 | 2.617.200 | 67,75 | 66,12 | 67,62 | 00:00:00 | | 2000-09-13 | 65,94 | 1.910.600 | 66,94 | 65,44 | 65,88 | 00:00:00 | | 2000-09-14 | 65,88 | 2.303.200 | 67,06 | 65,38 | 65,69 | 00:00:00 | | 2000-09-15 | 65,00 | 2.763.600 | 66,25 | 65,00 | 65,94 | 00:00:00 | | 2000-09-18 | 61,94 | 3.071.600 | 64,94 | 61,94 | 64,75 | 00:00:00 | | 2000-09-19 | 60,25 | 5.142.800 | 63,25 | 60,00 | 63,25 | 00:00:00 | | 2000-09-20 | 59,50 | 3.561.600 | 61,62 | 59,38 | 60,56 | 00:00:00 | | 2000-09-21 | 58,59 | 3.218.400 | 60,00 | 58,31 | 60,00 | 00:00:00 | | 2000-09-22 | 61,00 | 3.515.000 | 62,00 | 58,12 | 58,75 | 00:00:00 | | 2000-09-25 | 62,75 | 3.294.000 | 65,00 | 62,75 | 64,75 | 00:00:00 | | 2000-09-26 | 65,59 | 5.475.600 | 66,12 | 62,88 | 63,00 | 00:00:00 | | 2000-09-27 | 65,88 | 2.668.800 | 66,25 | 64,88 | 65,12 | 00:00:00 | | 2000-09-28 | 66,38 | 2.359.600 | 67,44 | 65,81 | 65,81 | 00:00:00 | | 2000-09-29 | 67,00 | 1.960.400 | 67,94 | 67,00 | 67,25 | 00:00:00 | | 2000-10-02 | 67,19 | 3.487.800 | 67,56 | 66,06 | 66,50 | 00:00:00 | | 2000-10-03 | 67,75 | 2.679.800 | 68,19 | 66,75 | 67,38 | 00:00:00 | | 2000-10-04 | 66,62 | 2.908.600 | 68,25 | 66,12 | 67,75 | 00:00:00 | | 2000-10-05 | 66,50 | 1.968.400 | 66,75 | 66,00 | 66,62 | 00:00:00 | | 2000-10-06 | 65,25 | 2.157.200 | 66,75 | 64,50 | 66,56 | 00:00:00 | | 2000-10-09 | 64,38 | 1.250.800 | 65,25 | 63,88 | 65,25 | 00:00:00 | | 2000-10-10 | 64,44 | 2.023.400 | 65,19 | 64,06 | 64,38 | 00:00:00 | | 2000-10-11 | 62,25 | 2.168.600 | 64,94 | 62,25 | 64,50 | 00:00:00 | | 2000-10-12 | 62,50 | 3.534.800 | 62,81 | 61,31 | 62,25 | 00:00:00 | | 2000-10-13 | 64,81 | 2.666.600 | 65,50 | 62,19 | 62,19 | 00:00:00 | | 2000-10-16 | 66,62 | 2.781.200 | 67,12 | 64,88 | 65,31 | 00:00:00 | | 2000-10-17 | 66,12 | 1.937.000 | 66,94 | 65,25 | 66,62 | 00:00:00 | | 2000-10-18 | 64,62 | 2.408.000 | 66,06 | 64,12 | 66,00 | 00:00:00 | | 2000-10-19 | 66,50 | 1.750.000 | 66,81 | 64,62 | 64,62 | 00:00:00 | | 2000-10-20 | 66,81 | 1.616.600 | 67,00 | 65,06 | 66,00 | 00:00:00 | | 2000-10-23 | 67,06 | 2.280.200 | 69,06 | 66,88 | 67,00 | 00:00:00 | | 2000-10-24 | 67,75 | 1.570.200 | 68,25 | 67,25 | 67,94 | 00:00:00 | | 2000-10-25 | 67,62 | 3.387.400 | 67,94 | 65,44 | 67,88 | 00:00:00 | | 2000-10-26 | 68,69 | 2.094.400 | 69,38 | 67,50 | 67,50 | 00:00:00 | | 2000-10-27 | 68,44 | 1.727.200 | 69,25 | 67,25 | 68,69 | 00:00:00 | | 2000-10-30 | 70,06 | 2.087.600 | 70,31 | 68,38 | 68,50 | 00:00:00 | | 2000-10-31 | 73,44 | 3.993.200 | 73,62 | 70,81 | 70,81 | 00:00:00 | | 2000-11-01 | 71,19 | 3.389.600 | 73,44 | 70,12 | 73,38 | 00:00:00 | | 2000-11-02 | 72,12 | 2.252.600 | 73,38 | 71,44 | 71,94 | 00:00:00 | | 2000-11-03 | 70,50 | 1.964.200 | 72,81 | 69,75 | 71,88 | 00:00:00 | | 2000-11-06 | 72,62 | 2.021.000 | 72,88 | 70,31 | 70,50 | 00:00:00 | | 2000-11-07 | 70,69 | 5.375.800 | 73,00 | 68,50 | 72,69 | 00:00:00 | | 2000-11-08 | 74,00 | 4.501.000 | 75,38 | 70,62 | 70,62 | 00:00:00 | | 2000-11-09 | 74,75 | 4.001.200 | 75,00 | 72,50 | 74,00 | 00:00:00 | | 2000-11-10 | 74,38 | 3.720.000 | 75,38 | 72,38 | 74,81 | 00:00:00 | | 2000-11-13 | 72,75 | 3.571.600 | 73,75 | 71,69 | 72,75 | 00:00:00 | | 2000-11-14 | 72,75 | 3.099.800 | 73,12 | 71,25 | 72,75 | 00:00:00 | | 2000-11-15 | 73,94 | 2.877.800 | 73,94 | 72,25 | 72,50 | 00:00:00 | | 2000-11-16 | 74,25 | 2.142.400 | 74,44 | 72,25 | 73,81 | 00:00:00 | | 2000-11-17 | 71,94 | 2.488.000 | 74,75 | 70,69 | 74,31 | 00:00:00 | | 2000-11-20 | 71,75 | 1.792.800 | 73,12 | 71,19 | 72,19 | 00:00:00 | | 2000-11-21 | 71,81 | 2.644.200 | 72,38 | 68,75 | 71,75 | 00:00:00 | | 2000-11-22 | 70,31 | 2.367.800 | 71,50 | 69,50 | 71,12 | 00:00:00 | | 2000-11-24 | 72,25 | 824.800 | 72,88 | 71,00 | 71,00 | 00:00:00 | | 2000-11-27 | 74,62 | 3.117.400 | 74,88 | 72,19 | 73,19 | 00:00:00 | | 2000-11-28 | 72,50 | 2.966.600 | 75,12 | 71,06 | 75,12 | 00:00:00 | | 2000-11-29 | 74,06 | 2.462.800 | 74,44 | 72,50 | 72,75 | 00:00:00 | | 2000-11-30 | 72,88 | 3.695.400 | 73,75 | 71,69 | 73,50 | 00:00:00 | | 2000-12-01 | 74,44 | 2.235.400 | 74,88 | 73,50 | 73,88 | 00:00:00 | | 2000-12-04 | 74,88 | 2.982.000 | 75,00 | 73,88 | 74,44 | 00:00:00 | | 2000-12-05 | 77,19 | 3.125.400 | 77,38 | 75,12 | 75,12 | 00:00:00 | | 2000-12-06 | 76,88 | 4.353.200 | 77,25 | 76,12 | 76,75 | 00:00:00 | | 2000-12-07 | 76,19 | 2.796.200 | 76,69 | 75,31 | 76,25 | 00:00:00 | | 2000-12-08 | 78,81 | 3.007.800 | 79,75 | 75,88 | 76,62 | 00:00:00 | | 2000-12-11 | 76,50 | 2.561.800 | 78,69 | 76,50 | 78,69 | 00:00:00 | | 2000-12-12 | 77,88 | 2.700.200 | 77,94 | 76,50 | 76,62 | 00:00:00 | | 2000-12-13 | 75,00 | 3.382.800 | 78,12 | 74,50 | 78,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
