|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 75,00 | 3.382.800 | 78,12 | 74,50 | 78,00 | 00:00:00 | | 2000-12-14 | 72,00 | 4.544.600 | 74,75 | 71,25 | 74,75 | 00:00:00 | | 2000-12-15 | 71,25 | 5.546.800 | 72,81 | 71,12 | 72,19 | 00:00:00 | | 2000-12-18 | 74,00 | 4.972.200 | 74,00 | 72,31 | 72,38 | 00:00:00 | | 2000-12-19 | 72,75 | 4.787.400 | 74,31 | 70,25 | 74,00 | 00:00:00 | | 2000-12-20 | 71,94 | 4.124.800 | 72,12 | 71,38 | 71,38 | 00:00:00 | | 2000-12-21 | 72,19 | 2.981.200 | 72,38 | 71,56 | 72,00 | 00:00:00 | | 2000-12-22 | 72,94 | 3.080.800 | 72,94 | 71,62 | 72,38 | 00:00:00 | | 2000-12-26 | 74,25 | 2.194.400 | 74,75 | 72,50 | 73,12 | 00:00:00 | | 2000-12-27 | 77,25 | 3.185.200 | 78,00 | 74,31 | 74,38 | 00:00:00 | | 2000-12-28 | 78,81 | 2.481.600 | 79,06 | 76,44 | 77,25 | 00:00:00 | | 2000-12-29 | 78,81 | 2.521.600 | 79,62 | 78,44 | 78,94 | 00:00:00 | | 2001-01-02 | 76,31 | 2.527.000 | 79,25 | 76,00 | 78,81 | 00:00:00 | | 2001-01-03 | 75,94 | 4.015.600 | 76,94 | 73,62 | 76,88 | 00:00:00 | | 2001-01-04 | 72,19 | 5.891.200 | 76,19 | 70,25 | 75,94 | 00:00:00 | | 2001-01-05 | 72,94 | 4.641.200 | 75,25 | 72,50 | 73,00 | 00:00:00 | | 2001-01-08 | 75,44 | 3.213.400 | 75,44 | 72,62 | 72,94 | 00:00:00 | | 2001-01-09 | 76,00 | 3.476.200 | 77,38 | 74,56 | 75,69 | 00:00:00 | | 2001-01-10 | 75,81 | 3.395.400 | 76,62 | 75,06 | 76,25 | 00:00:00 | | 2001-01-11 | 77,50 | 2.717.400 | 78,00 | 75,00 | 76,19 | 00:00:00 | | 2001-01-12 | 76,69 | 2.347.400 | 77,62 | 75,62 | 77,38 | 00:00:00 | | 2001-01-16 | 77,56 | 2.455.600 | 78,00 | 76,44 | 76,69 | 00:00:00 | | 2001-01-17 | 74,88 | 3.877.200 | 76,75 | 72,88 | 76,69 | 00:00:00 | | 2001-01-18 | 72,88 | 4.513.200 | 73,69 | 71,19 | 73,38 | 00:00:00 | | 2001-01-19 | 72,75 | 3.167.400 | 73,38 | 71,25 | 73,12 | 00:00:00 | | 2001-01-22 | 72,38 | 2.615.400 | 73,31 | 70,75 | 72,75 | 00:00:00 | | 2001-01-23 | 73,75 | 3.906.400 | 73,94 | 71,12 | 72,62 | 00:00:00 | | 2001-01-24 | 74,69 | 2.244.600 | 75,25 | 73,38 | 74,00 | 00:00:00 | | 2001-01-25 | 74,50 | 2.153.000 | 75,19 | 73,88 | 74,69 | 00:00:00 | | 2001-01-26 | 72,62 | 2.271.800 | 74,44 | 71,94 | 74,44 | 00:00:00 | | 2001-01-29 | 71,39 | 2.310.200 | 73,00 | 71,25 | 72,62 | 00:00:00 | | 2001-01-30 | 73,70 | 3.630.000 | 74,50 | 70,00 | 71,55 | 00:00:00 | | 2001-01-31 | 76,00 | 4.371.000 | 77,40 | 74,50 | 74,50 | 00:00:00 | | 2001-02-01 | 73,60 | 2.317.000 | 75,80 | 73,16 | 75,75 | 00:00:00 | | 2001-02-02 | 72,60 | 2.811.200 | 73,47 | 71,75 | 73,40 | 00:00:00 | | 2001-02-05 | 75,70 | 2.345.600 | 75,75 | 73,02 | 73,20 | 00:00:00 | | 2001-02-06 | 75,00 | 1.928.200 | 76,19 | 74,90 | 75,10 | 00:00:00 | | 2001-02-07 | 75,56 | 1.584.200 | 75,72 | 74,55 | 75,00 | 00:00:00 | | 2001-02-08 | 75,52 | 1.044.400 | 76,11 | 75,40 | 75,57 | 00:00:00 | | 2001-02-09 | 71,74 | 5.018.400 | 75,42 | 71,24 | 75,00 | 00:00:00 | | 2001-02-12 | 71,26 | 3.105.800 | 72,44 | 71,00 | 71,25 | 00:00:00 | | 2001-02-13 | 70,10 | 4.575.400 | 72,40 | 70,10 | 71,50 | 00:00:00 | | 2001-02-14 | 70,70 | 2.943.400 | 71,40 | 70,29 | 70,60 | 00:00:00 | | 2001-02-15 | 72,88 | 2.434.400 | 73,20 | 70,75 | 70,75 | 00:00:00 | | 2001-02-16 | 69,46 | 5.461.400 | 72,76 | 68,50 | 72,75 | 00:00:00 | | 2001-02-20 | 67,26 | 9.075.400 | 69,46 | 64,75 | 69,46 | 00:00:00 | | 2001-02-21 | 67,01 | 6.905.400 | 68,35 | 64,81 | 67,01 | 00:00:00 | | 2001-02-22 | 66,36 | 4.207.200 | 67,01 | 64,87 | 67,01 | 00:00:00 | | 2001-02-23 | 65,05 | 4.498.000 | 66,50 | 64,95 | 66,35 | 00:00:00 | | 2001-02-26 | 67,43 | 4.104.200 | 67,70 | 65,40 | 65,70 | 00:00:00 | | 2001-02-27 | 67,79 | 2.808.400 | 69,19 | 67,58 | 67,85 | 00:00:00 | | 2001-02-28 | 66,90 | 3.530.400 | 68,40 | 65,68 | 68,20 | 00:00:00 | | 2001-03-01 | 65,90 | 5.939.400 | 66,90 | 63,42 | 66,90 | 00:00:00 | | 2001-03-02 | 66,32 | 4.389.400 | 67,41 | 64,42 | 65,90 | 00:00:00 | | 2001-03-05 | 67,60 | 2.673.000 | 68,20 | 65,70 | 66,00 | 00:00:00 | | 2001-03-06 | 68,87 | 3.006.800 | 69,81 | 68,50 | 68,60 | 00:00:00 | | 2001-03-07 | 67,20 | 3.513.600 | 69,85 | 67,10 | 68,88 | 00:00:00 | | 2001-03-08 | 67,90 | 2.974.200 | 68,30 | 66,70 | 67,80 | 00:00:00 | | 2001-03-09 | 69,79 | 10.113.200 | 69,79 | 65,96 | 67,90 | 00:00:00 | | 2001-03-12 | 70,18 | 8.006.200 | 71,20 | 68,95 | 69,79 | 00:00:00 | | 2001-03-13 | 69,12 | 9.595.400 | 70,19 | 67,90 | 70,19 | 00:00:00 | | 2001-03-14 | 66,31 | 7.467.000 | 69,30 | 66,30 | 68,30 | 00:00:00 | | 2001-03-15 | 66,97 | 5.515.000 | 67,25 | 65,71 | 66,75 | 00:00:00 | | 2001-03-16 | 61,78 | 9.870.400 | 66,35 | 61,02 | 66,35 | 00:00:00 | | 2001-03-19 | 64,50 | 6.044.000 | 64,50 | 62,40 | 62,98 | 00:00:00 | | 2001-03-20 | 63,66 | 8.019.000 | 66,62 | 63,61 | 65,00 | 00:00:00 | | 2001-03-21 | 59,81 | 11.570.800 | 63,17 | 59,00 | 63,16 | 00:00:00 | | 2001-03-22 | 59,98 | 10.274.800 | 60,81 | 57,75 | 60,81 | 00:00:00 | | 2001-03-23 | 59,99 | 5.899.400 | 61,65 | 59,62 | 61,50 | 00:00:00 | | 2001-03-26 | 63,76 | 6.945.800 | 64,15 | 60,20 | 60,24 | 00:00:00 | | 2001-03-27 | 63,55 | 7.764.800 | 66,00 | 62,12 | 62,20 | 00:00:00 | | 2001-03-28 | 61,01 | 6.515.200 | 62,71 | 59,69 | 62,70 | 00:00:00 | | 2001-03-29 | 60,47 | 3.816.600 | 61,45 | 59,90 | 60,95 | 00:00:00 | | 2001-03-30 | 62,00 | 4.319.200 | 63,10 | 60,90 | 61,40 | 00:00:00 | | 2001-04-02 | 61,60 | 3.317.000 | 63,37 | 60,55 | 61,85 | 00:00:00 | | 2001-04-03 | 60,00 | 5.134.200 | 62,10 | 59,35 | 62,00 | 00:00:00 | | 2001-04-04 | 60,10 | 6.642.200 | 60,79 | 59,55 | 59,95 | 00:00:00 | | 2001-04-05 | 62,95 | 3.349.800 | 63,59 | 61,50 | 61,70 | 00:00:00 | | 2001-04-06 | 61,25 | 3.854.800 | 62,69 | 60,89 | 62,25 | 00:00:00 | | 2001-04-09 | 62,20 | 3.728.000 | 62,43 | 59,60 | 59,60 | 00:00:00 | | 2001-04-10 | 63,66 | 5.560.400 | 64,79 | 61,00 | 63,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
