|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 57,31 | 3.155.400 | 57,48 | 56,67 | 57,35 | 00:00:00 | | 2001-08-06 | 56,24 | 2.939.800 | 57,07 | 56,11 | 57,06 | 00:00:00 | | 2001-08-07 | 58,00 | 4.529.000 | 58,25 | 55,10 | 55,50 | 00:00:00 | | 2001-08-08 | 55,91 | 2.644.200 | 57,97 | 55,81 | 57,50 | 00:00:00 | | 2001-08-09 | 56,35 | 2.214.200 | 56,71 | 55,50 | 55,90 | 00:00:00 | | 2001-08-10 | 56,80 | 1.999.600 | 57,19 | 55,07 | 56,35 | 00:00:00 | | 2001-08-13 | 56,38 | 1.724.800 | 57,25 | 56,18 | 56,40 | 00:00:00 | | 2001-08-14 | 55,90 | 2.663.800 | 56,55 | 55,24 | 56,10 | 00:00:00 | | 2001-08-15 | 55,50 | 2.820.400 | 56,30 | 54,75 | 55,51 | 00:00:00 | | 2001-08-16 | 55,39 | 2.329.800 | 55,75 | 54,45 | 54,95 | 00:00:00 | | 2001-08-17 | 54,45 | 2.695.200 | 55,25 | 54,00 | 54,95 | 00:00:00 | | 2001-08-20 | 55,74 | 2.134.200 | 55,80 | 54,07 | 54,45 | 00:00:00 | | 2001-08-21 | 55,13 | 2.313.800 | 56,90 | 55,05 | 55,30 | 00:00:00 | | 2001-08-22 | 54,98 | 2.449.800 | 56,00 | 54,73 | 55,08 | 00:00:00 | | 2001-08-23 | 55,51 | 2.222.200 | 55,63 | 55,00 | 55,02 | 00:00:00 | | 2001-08-24 | 56,55 | 2.074.600 | 56,75 | 55,10 | 55,26 | 00:00:00 | | 2001-08-27 | 56,12 | 2.305.600 | 57,30 | 56,12 | 56,45 | 00:00:00 | | 2001-08-28 | 54,89 | 5.303.600 | 55,85 | 53,35 | 55,85 | 00:00:00 | | 2001-08-29 | 54,30 | 2.586.200 | 55,01 | 54,14 | 54,89 | 00:00:00 | | 2001-08-30 | 53,47 | 3.311.400 | 54,71 | 53,12 | 54,20 | 00:00:00 | | 2001-08-31 | 53,60 | 2.653.800 | 54,50 | 53,24 | 53,35 | 00:00:00 | | 2001-09-04 | 53,42 | 2.855.600 | 54,44 | 53,19 | 53,70 | 00:00:00 | | 2001-09-05 | 53,55 | 4.018.400 | 54,50 | 52,45 | 53,35 | 00:00:00 | | 2001-09-06 | 52,42 | 3.369.600 | 53,11 | 52,40 | 52,90 | 00:00:00 | | 2001-09-07 | 51,00 | 4.490.400 | 52,88 | 51,00 | 51,60 | 00:00:00 | | 2001-09-10 | 51,35 | 6.231.200 | 51,85 | 50,20 | 51,00 | 00:00:00 | | 2001-09-17 | 48,93 | 6.152.200 | 50,09 | 48,00 | 49,40 | 00:00:00 | | 2001-09-18 | 49,19 | 4.949.200 | 49,90 | 48,01 | 48,75 | 00:00:00 | | 2001-09-19 | 48,51 | 6.926.800 | 50,30 | 46,62 | 49,75 | 00:00:00 | | 2001-09-20 | 46,15 | 6.169.000 | 48,10 | 45,35 | 48,10 | 00:00:00 | | 2001-09-21 | 46,10 | 6.970.800 | 48,80 | 44,04 | 44,05 | 00:00:00 | | 2001-09-24 | 49,51 | 4.935.000 | 49,78 | 46,75 | 46,90 | 00:00:00 | | 2001-09-25 | 48,35 | 5.754.800 | 49,00 | 47,00 | 48,60 | 00:00:00 | | 2001-09-26 | 46,15 | 6.110.800 | 49,20 | 45,85 | 49,00 | 00:00:00 | | 2001-09-27 | 45,80 | 5.627.800 | 46,80 | 45,00 | 46,16 | 00:00:00 | | 2001-09-28 | 47,06 | 4.457.000 | 47,23 | 45,93 | 46,25 | 00:00:00 | | 2001-10-01 | 46,43 | 2.533.000 | 47,05 | 45,90 | 46,70 | 00:00:00 | | 2001-10-02 | 46,50 | 5.433.600 | 46,57 | 45,68 | 46,40 | 00:00:00 | | 2001-10-03 | 47,50 | 7.517.400 | 47,70 | 45,96 | 46,40 | 00:00:00 | | 2001-10-04 | 47,00 | 7.507.200 | 48,26 | 46,99 | 47,75 | 00:00:00 | | 2001-10-05 | 46,62 | 3.894.200 | 47,55 | 46,00 | 47,00 | 00:00:00 | | 2001-10-08 | 46,22 | 3.327.400 | 47,06 | 45,50 | 46,50 | 00:00:00 | | 2001-10-09 | 45,57 | 3.769.800 | 46,32 | 45,06 | 46,10 | 00:00:00 | | 2001-10-10 | 47,29 | 5.600.000 | 47,60 | 45,25 | 45,75 | 00:00:00 | | 2001-10-11 | 50,10 | 5.931.400 | 51,15 | 48,04 | 48,05 | 00:00:00 | | 2001-10-12 | 49,35 | 3.987.200 | 50,33 | 48,35 | 50,20 | 00:00:00 | | 2001-10-15 | 48,18 | 2.794.000 | 49,00 | 47,80 | 48,95 | 00:00:00 | | 2001-10-16 | 49,06 | 3.583.600 | 49,85 | 48,65 | 48,80 | 00:00:00 | | 2001-10-17 | 48,26 | 3.387.200 | 50,00 | 48,00 | 49,70 | 00:00:00 | | 2001-10-18 | 48,36 | 3.117.000 | 49,70 | 48,10 | 48,40 | 00:00:00 | | 2001-10-19 | 48,89 | 2.424.600 | 49,10 | 48,15 | 48,50 | 00:00:00 | | 2001-10-22 | 50,27 | 5.094.800 | 50,49 | 47,55 | 47,60 | 00:00:00 | | 2001-10-23 | 49,84 | 4.128.400 | 50,06 | 49,01 | 50,05 | 00:00:00 | | 2001-10-24 | 50,27 | 3.440.200 | 51,00 | 49,30 | 49,84 | 00:00:00 | | 2001-10-25 | 50,64 | 3.204.200 | 50,79 | 49,33 | 50,28 | 00:00:00 | | 2001-10-26 | 52,09 | 2.975.400 | 52,40 | 50,39 | 50,40 | 00:00:00 | | 2001-10-29 | 50,15 | 2.257.200 | 52,25 | 50,00 | 52,01 | 00:00:00 | | 2001-10-30 | 49,39 | 1.927.400 | 50,49 | 49,02 | 50,00 | 00:00:00 | | 2001-10-31 | 49,02 | 1.726.800 | 50,20 | 49,02 | 49,39 | 00:00:00 | | 2001-11-01 | 51,11 | 2.264.000 | 51,30 | 49,00 | 49,15 | 00:00:00 | | 2001-11-02 | 52,45 | 2.454.200 | 52,50 | 50,67 | 51,36 | 00:00:00 | | 2001-11-05 | 52,72 | 2.799.400 | 53,60 | 52,30 | 52,95 | 00:00:00 | | 2001-11-06 | 54,34 | 3.783.800 | 54,44 | 51,50 | 51,75 | 00:00:00 | | 2001-11-07 | 53,33 | 2.977.000 | 53,85 | 52,81 | 53,85 | 00:00:00 | | 2001-11-08 | 53,38 | 2.362.000 | 53,90 | 53,24 | 53,30 | 00:00:00 | | 2001-11-09 | 52,50 | 2.439.400 | 53,75 | 52,08 | 53,25 | 00:00:00 | | 2001-11-12 | 52,53 | 1.852.400 | 52,90 | 50,91 | 52,50 | 00:00:00 | | 2001-11-13 | 53,60 | 2.224.600 | 53,74 | 52,41 | 52,95 | 00:00:00 | | 2001-11-14 | 53,51 | 6.186.600 | 55,50 | 52,65 | 54,75 | 00:00:00 | | 2001-11-15 | 53,48 | 2.719.600 | 54,25 | 52,78 | 53,40 | 00:00:00 | | 2001-11-16 | 52,89 | 1.935.200 | 53,80 | 52,50 | 53,25 | 00:00:00 | | 2001-11-19 | 53,38 | 2.413.000 | 53,54 | 52,89 | 52,99 | 00:00:00 | | 2001-11-20 | 52,90 | 3.208.400 | 53,08 | 52,25 | 53,00 | 00:00:00 | | 2001-11-21 | 51,95 | 1.684.000 | 52,80 | 51,60 | 52,65 | 00:00:00 | | 2001-11-23 | 52,48 | 958.600 | 52,75 | 51,79 | 51,85 | 00:00:00 | | 2001-11-26 | 52,43 | 3.542.600 | 52,60 | 51,61 | 51,95 | 00:00:00 | | 2001-11-27 | 53,01 | 3.178.000 | 53,80 | 51,70 | 52,30 | 00:00:00 | | 2001-11-28 | 52,18 | 2.273.400 | 53,50 | 52,00 | 53,01 | 00:00:00 | | 2001-11-29 | 53,01 | 2.199.200 | 53,10 | 51,60 | 52,18 | 00:00:00 | | 2001-11-30 | 54,06 | 3.517.600 | 55,20 | 53,01 | 53,01 | 00:00:00 | | 2001-12-03 | 54,01 | 2.583.200 | 54,20 | 53,56 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
