|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 63,66 | 5.560.400 | 64,79 | 61,00 | 63,00 | 00:00:00 | | 2001-04-11 | 63,22 | 4.610.400 | 64,84 | 62,80 | 64,66 | 00:00:00 | | 2001-04-12 | 65,00 | 4.467.400 | 65,96 | 63,38 | 63,95 | 00:00:00 | | 2001-04-16 | 64,70 | 2.450.200 | 65,00 | 64,01 | 65,00 | 00:00:00 | | 2001-04-17 | 64,05 | 3.140.600 | 64,99 | 64,01 | 64,70 | 00:00:00 | | 2001-04-18 | 66,90 | 9.207.800 | 67,56 | 64,65 | 65,00 | 00:00:00 | | 2001-04-19 | 65,91 | 5.215.600 | 67,15 | 65,15 | 67,15 | 00:00:00 | | 2001-04-20 | 65,34 | 3.705.000 | 66,44 | 64,99 | 66,16 | 00:00:00 | | 2001-04-23 | 64,70 | 2.969.000 | 65,21 | 64,12 | 65,20 | 00:00:00 | | 2001-04-24 | 63,22 | 3.943.400 | 65,04 | 63,22 | 64,70 | 00:00:00 | | 2001-04-25 | 64,85 | 3.744.000 | 65,29 | 62,50 | 63,23 | 00:00:00 | | 2001-04-26 | 65,51 | 3.334.600 | 66,20 | 64,79 | 64,95 | 00:00:00 | | 2001-04-27 | 67,14 | 1.920.800 | 67,27 | 65,90 | 66,25 | 00:00:00 | | 2001-04-30 | 66,26 | 3.779.000 | 68,90 | 66,18 | 66,75 | 00:00:00 | | 2001-05-01 | 66,02 | 4.724.800 | 66,60 | 65,00 | 66,40 | 00:00:00 | | 2001-05-02 | 65,10 | 5.730.600 | 65,50 | 63,95 | 65,50 | 00:00:00 | | 2001-05-03 | 64,48 | 3.005.400 | 65,05 | 64,05 | 65,05 | 00:00:00 | | 2001-05-04 | 65,80 | 2.540.800 | 66,15 | 64,00 | 64,49 | 00:00:00 | | 2001-05-07 | 65,57 | 1.409.000 | 65,96 | 65,04 | 65,07 | 00:00:00 | | 2001-05-08 | 65,70 | 1.866.600 | 66,61 | 65,60 | 66,00 | 00:00:00 | | 2001-05-09 | 64,86 | 2.689.000 | 66,10 | 64,50 | 65,75 | 00:00:00 | | 2001-05-10 | 65,66 | 2.288.000 | 66,00 | 64,95 | 65,36 | 00:00:00 | | 2001-05-11 | 64,64 | 2.168.200 | 66,06 | 64,26 | 66,05 | 00:00:00 | | 2001-05-14 | 64,80 | 2.102.000 | 65,10 | 64,21 | 64,89 | 00:00:00 | | 2001-05-15 | 65,50 | 2.434.400 | 65,75 | 64,59 | 65,00 | 00:00:00 | | 2001-05-16 | 67,51 | 2.615.200 | 67,70 | 65,21 | 65,51 | 00:00:00 | | 2001-05-17 | 69,06 | 3.887.200 | 69,85 | 68,51 | 69,15 | 00:00:00 | | 2001-05-18 | 69,18 | 2.387.400 | 69,78 | 68,87 | 69,60 | 00:00:00 | | 2001-05-21 | 71,60 | 2.764.600 | 71,60 | 69,06 | 69,25 | 00:00:00 | | 2001-05-22 | 71,10 | 2.758.200 | 72,09 | 70,54 | 72,00 | 00:00:00 | | 2001-05-23 | 69,64 | 2.489.000 | 70,50 | 68,90 | 70,50 | 00:00:00 | | 2001-05-24 | 70,61 | 2.192.600 | 71,00 | 69,50 | 69,50 | 00:00:00 | | 2001-05-25 | 69,33 | 2.273.600 | 70,40 | 68,85 | 70,10 | 00:00:00 | | 2001-05-29 | 69,00 | 1.673.200 | 69,85 | 68,84 | 68,95 | 00:00:00 | | 2001-05-30 | 67,03 | 3.765.200 | 69,00 | 66,67 | 68,60 | 00:00:00 | | 2001-05-31 | 67,71 | 3.043.600 | 68,49 | 66,90 | 67,00 | 00:00:00 | | 2001-06-01 | 67,68 | 2.391.400 | 68,09 | 66,25 | 67,95 | 00:00:00 | | 2001-06-04 | 67,60 | 1.591.800 | 68,12 | 66,93 | 67,75 | 00:00:00 | | 2001-06-05 | 68,70 | 2.126.600 | 69,30 | 67,15 | 67,60 | 00:00:00 | | 2001-06-06 | 68,31 | 2.349.400 | 69,59 | 67,92 | 69,40 | 00:00:00 | | 2001-06-07 | 68,15 | 1.775.400 | 68,70 | 67,40 | 68,31 | 00:00:00 | | 2001-06-08 | 67,07 | 2.382.800 | 67,17 | 66,01 | 66,90 | 00:00:00 | | 2001-06-11 | 66,29 | 2.290.600 | 67,05 | 65,25 | 66,75 | 00:00:00 | | 2001-06-12 | 67,03 | 3.083.400 | 67,29 | 65,25 | 66,45 | 00:00:00 | | 2001-06-13 | 66,45 | 2.178.600 | 67,10 | 65,75 | 66,90 | 00:00:00 | | 2001-06-14 | 65,06 | 2.787.400 | 66,25 | 64,68 | 66,00 | 00:00:00 | | 2001-06-15 | 64,82 | 2.728.400 | 65,26 | 64,46 | 64,50 | 00:00:00 | | 2001-06-18 | 63,74 | 1.916.400 | 65,16 | 63,62 | 64,72 | 00:00:00 | | 2001-06-19 | 63,33 | 2.688.000 | 64,51 | 62,76 | 64,24 | 00:00:00 | | 2001-06-20 | 62,35 | 3.738.200 | 63,85 | 62,18 | 63,43 | 00:00:00 | | 2001-06-21 | 63,85 | 3.281.200 | 64,70 | 62,26 | 62,35 | 00:00:00 | | 2001-06-22 | 63,48 | 1.578.800 | 64,18 | 63,34 | 63,99 | 00:00:00 | | 2001-06-25 | 62,32 | 2.146.000 | 63,60 | 62,32 | 63,48 | 00:00:00 | | 2001-06-26 | 62,93 | 3.501.600 | 63,25 | 61,35 | 61,40 | 00:00:00 | | 2001-06-27 | 61,99 | 2.888.600 | 62,90 | 61,60 | 62,89 | 00:00:00 | | 2001-06-28 | 61,65 | 5.611.800 | 62,23 | 61,30 | 62,00 | 00:00:00 | | 2001-06-29 | 60,50 | 4.446.000 | 61,68 | 60,20 | 61,65 | 00:00:00 | | 2001-07-02 | 61,52 | 6.225.400 | 62,00 | 57,99 | 58,00 | 00:00:00 | | 2001-07-03 | 61,73 | 1.331.800 | 61,87 | 60,72 | 61,60 | 00:00:00 | | 2001-07-05 | 63,05 | 2.961.000 | 63,06 | 61,20 | 61,73 | 00:00:00 | | 2001-07-06 | 60,93 | 2.477.200 | 63,15 | 60,70 | 63,05 | 00:00:00 | | 2001-07-09 | 60,29 | 2.604.000 | 60,90 | 59,99 | 60,73 | 00:00:00 | | 2001-07-10 | 61,41 | 3.923.400 | 61,60 | 60,54 | 60,75 | 00:00:00 | | 2001-07-11 | 52,93 | 24.822.800 | 55,99 | 51,00 | 55,30 | 00:00:00 | | 2001-07-12 | 54,91 | 15.014.400 | 55,60 | 52,92 | 52,92 | 00:00:00 | | 2001-07-13 | 56,35 | 8.601.000 | 57,36 | 54,00 | 54,00 | 00:00:00 | | 2001-07-16 | 56,58 | 6.142.800 | 57,05 | 55,70 | 56,25 | 00:00:00 | | 2001-07-17 | 55,73 | 4.248.600 | 56,30 | 55,10 | 55,45 | 00:00:00 | | 2001-07-18 | 55,85 | 3.851.600 | 55,96 | 54,81 | 55,10 | 00:00:00 | | 2001-07-19 | 55,12 | 5.594.600 | 55,77 | 55,02 | 55,05 | 00:00:00 | | 2001-07-20 | 55,00 | 4.494.400 | 55,27 | 54,86 | 55,00 | 00:00:00 | | 2001-07-23 | 55,91 | 3.963.000 | 56,58 | 54,66 | 55,00 | 00:00:00 | | 2001-07-24 | 54,40 | 6.745.800 | 56,00 | 54,21 | 55,80 | 00:00:00 | | 2001-07-25 | 55,24 | 4.861.200 | 55,30 | 54,36 | 54,40 | 00:00:00 | | 2001-07-26 | 55,02 | 3.173.200 | 55,38 | 54,53 | 55,35 | 00:00:00 | | 2001-07-27 | 55,79 | 3.661.600 | 56,00 | 54,57 | 54,70 | 00:00:00 | | 2001-07-30 | 56,88 | 2.987.200 | 57,25 | 56,05 | 56,10 | 00:00:00 | | 2001-07-31 | 57,36 | 3.487.800 | 58,25 | 56,40 | 56,40 | 00:00:00 | | 2001-08-01 | 57,48 | 3.384.400 | 58,04 | 57,10 | 57,37 | 00:00:00 | | 2001-08-02 | 57,45 | 2.323.600 | 58,00 | 57,40 | 57,58 | 00:00:00 | | 2001-08-03 | 57,31 | 3.155.400 | 57,48 | 56,67 | 57,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
