|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 54,01 | 2.583.200 | 54,20 | 53,56 | 54,00 | 00:00:00 | | 2001-12-04 | 55,13 | 3.193.600 | 55,22 | 54,25 | 54,40 | 00:00:00 | | 2001-12-05 | 57,52 | 5.404.800 | 57,79 | 55,50 | 56,13 | 00:00:00 | | 2001-12-06 | 58,14 | 3.580.600 | 59,19 | 56,85 | 57,02 | 00:00:00 | | 2001-12-07 | 58,08 | 2.574.600 | 58,88 | 57,60 | 58,15 | 00:00:00 | | 2001-12-10 | 56,89 | 3.101.000 | 57,90 | 56,85 | 57,70 | 00:00:00 | | 2001-12-11 | 56,55 | 3.026.200 | 57,37 | 56,00 | 56,89 | 00:00:00 | | 2001-12-12 | 56,25 | 2.682.000 | 56,73 | 55,98 | 56,48 | 00:00:00 | | 2001-12-13 | 55,43 | 2.728.200 | 55,99 | 55,16 | 55,70 | 00:00:00 | | 2001-12-14 | 54,70 | 3.334.600 | 55,20 | 54,17 | 55,18 | 00:00:00 | | 2001-12-17 | 55,40 | 3.488.800 | 55,64 | 54,38 | 55,25 | 00:00:00 | | 2001-12-18 | 56,63 | 3.517.200 | 57,00 | 55,60 | 55,60 | 00:00:00 | | 2001-12-19 | 57,17 | 3.188.600 | 57,45 | 56,09 | 56,90 | 00:00:00 | | 2001-12-20 | 55,94 | 2.727.800 | 57,10 | 55,72 | 57,10 | 00:00:00 | | 2001-12-21 | 55,61 | 3.629.400 | 56,41 | 55,50 | 55,94 | 00:00:00 | | 2001-12-24 | 56,00 | 1.301.800 | 56,10 | 55,23 | 55,44 | 00:00:00 | | 2001-12-26 | 56,55 | 1.952.800 | 57,75 | 56,31 | 56,40 | 00:00:00 | | 2001-12-27 | 57,07 | 2.177.200 | 57,38 | 56,60 | 56,60 | 00:00:00 | | 2001-12-28 | 57,50 | 2.411.200 | 57,65 | 56,50 | 57,10 | 00:00:00 | | 2001-12-31 | 57,10 | 2.147.000 | 58,20 | 57,10 | 57,32 | 00:00:00 | | 2002-01-02 | 56,93 | 2.607.600 | 56,95 | 55,42 | 56,70 | 00:00:00 | | 2002-01-03 | 57,90 | 1.931.400 | 57,99 | 56,64 | 56,93 | 00:00:00 | | 2002-01-04 | 58,39 | 3.104.200 | 59,00 | 57,75 | 57,90 | 00:00:00 | | 2002-01-07 | 57,82 | 2.403.600 | 58,45 | 57,79 | 58,39 | 00:00:00 | | 2002-01-08 | 57,81 | 2.310.400 | 58,30 | 57,25 | 57,82 | 00:00:00 | | 2002-01-09 | 58,49 | 3.179.400 | 59,75 | 57,97 | 57,98 | 00:00:00 | | 2002-01-10 | 56,08 | 4.100.400 | 58,98 | 55,78 | 58,35 | 00:00:00 | | 2002-01-11 | 55,00 | 5.112.000 | 56,00 | 54,75 | 55,60 | 00:00:00 | | 2002-01-14 | 54,39 | 2.757.400 | 54,99 | 54,14 | 54,60 | 00:00:00 | | 2002-01-15 | 54,61 | 7.078.000 | 54,82 | 52,85 | 53,74 | 00:00:00 | | 2002-01-16 | 52,00 | 5.810.800 | 53,66 | 52,00 | 53,50 | 00:00:00 | | 2002-01-17 | 53,79 | 7.242.000 | 54,60 | 51,50 | 52,50 | 00:00:00 | | 2002-01-18 | 54,01 | 3.887.200 | 55,30 | 53,32 | 53,79 | 00:00:00 | | 2002-01-22 | 54,13 | 2.775.400 | 54,90 | 54,08 | 54,35 | 00:00:00 | | 2002-01-23 | 54,72 | 3.306.400 | 55,78 | 53,40 | 54,30 | 00:00:00 | | 2002-01-24 | 55,92 | 4.163.400 | 56,27 | 55,05 | 55,08 | 00:00:00 | | 2002-01-25 | 55,90 | 2.411.000 | 56,38 | 55,70 | 55,82 | 00:00:00 | | 2002-01-28 | 56,57 | 1.980.200 | 57,00 | 56,05 | 56,10 | 00:00:00 | | 2002-01-29 | 55,99 | 4.110.200 | 57,00 | 55,66 | 56,50 | 00:00:00 | | 2002-01-30 | 57,11 | 4.439.800 | 57,35 | 55,50 | 55,99 | 00:00:00 | | 2002-01-31 | 57,94 | 2.292.800 | 57,97 | 56,75 | 57,36 | 00:00:00 | | 2002-02-01 | 29,26 | 26.262 | 29,38 | 28,65 | 28,80 | 00:00:00 | | 2002-02-04 | 56,58 | 3.524.800 | 58,51 | 56,16 | 58,40 | 00:00:00 | | 2002-02-05 | 54,55 | 9.336.800 | 56,62 | 54,01 | 56,00 | 00:00:00 | | 2002-02-06 | 56,00 | 5.502.800 | 56,15 | 54,15 | 54,75 | 00:00:00 | | 2002-02-07 | 54,71 | 3.505.400 | 56,20 | 54,69 | 55,85 | 00:00:00 | | 2002-02-08 | 54,45 | 3.988.800 | 55,41 | 53,71 | 54,40 | 00:00:00 | | 2002-02-11 | 57,14 | 3.775.600 | 57,31 | 54,60 | 54,65 | 00:00:00 | | 2002-02-12 | 57,60 | 4.312.200 | 58,15 | 57,20 | 58,10 | 00:00:00 | | 2002-02-13 | 58,65 | 3.092.400 | 58,90 | 57,20 | 57,21 | 00:00:00 | | 2002-02-14 | 58,55 | 2.510.600 | 58,85 | 57,85 | 58,75 | 00:00:00 | | 2002-02-15 | 58,83 | 4.686.800 | 59,68 | 58,20 | 58,55 | 00:00:00 | | 2002-02-19 | 58,48 | 3.618.600 | 58,98 | 57,90 | 58,30 | 00:00:00 | | 2002-02-20 | 58,04 | 4.607.800 | 58,15 | 55,75 | 58,05 | 00:00:00 | | 2002-02-21 | 56,93 | 3.594.600 | 58,40 | 56,73 | 57,60 | 00:00:00 | | 2002-02-22 | 57,72 | 5.336.000 | 58,07 | 54,83 | 56,60 | 00:00:00 | | 2002-02-25 | 59,80 | 4.041.800 | 59,92 | 57,70 | 57,72 | 00:00:00 | | 2002-02-26 | 58,63 | 4.516.200 | 59,80 | 57,75 | 59,80 | 00:00:00 | | 2002-02-27 | 58,70 | 3.627.000 | 60,30 | 58,16 | 58,75 | 00:00:00 | | 2002-02-28 | 57,59 | 4.953.000 | 58,90 | 57,58 | 58,52 | 00:00:00 | | 2002-03-01 | 59,40 | 4.213.800 | 60,01 | 57,65 | 58,00 | 00:00:00 | | 2002-03-04 | 63,36 | 7.333.400 | 63,45 | 59,91 | 60,10 | 00:00:00 | | 2002-03-05 | 61,51 | 5.632.600 | 63,40 | 61,24 | 62,80 | 00:00:00 | | 2002-03-06 | 63,98 | 3.565.600 | 64,39 | 61,95 | 62,12 | 00:00:00 | | 2002-03-07 | 64,15 | 5.072.200 | 64,60 | 62,82 | 64,60 | 00:00:00 | | 2002-03-08 | 65,12 | 4.394.200 | 65,65 | 64,45 | 64,60 | 00:00:00 | | 2002-03-11 | 65,51 | 4.677.600 | 66,09 | 64,92 | 65,20 | 00:00:00 | | 2002-03-12 | 64,80 | 3.959.600 | 65,02 | 63,90 | 64,60 | 00:00:00 | | 2002-03-13 | 63,83 | 4.502.400 | 64,88 | 63,29 | 64,85 | 00:00:00 | | 2002-03-14 | 63,71 | 2.081.800 | 64,35 | 63,51 | 63,80 | 00:00:00 | | 2002-03-15 | 64,56 | 4.261.400 | 64,70 | 63,37 | 63,90 | 00:00:00 | | 2002-03-18 | 64,90 | 2.566.600 | 65,02 | 63,90 | 64,70 | 00:00:00 | | 2002-03-19 | 64,80 | 2.637.400 | 65,44 | 64,33 | 64,50 | 00:00:00 | | 2002-03-20 | 64,51 | 3.004.200 | 65,50 | 64,30 | 64,60 | 00:00:00 | | 2002-03-21 | 63,07 | 3.315.400 | 64,38 | 62,32 | 64,26 | 00:00:00 | | 2002-03-22 | 63,27 | 2.014.800 | 64,08 | 62,29 | 62,90 | 00:00:00 | | 2002-03-25 | 62,13 | 2.252.800 | 64,01 | 61,85 | 63,70 | 00:00:00 | | 2002-03-26 | 61,95 | 3.094.400 | 62,99 | 61,50 | 62,25 | 00:00:00 | | 2002-03-27 | 58,44 | 12.002.000 | 59,96 | 58,15 | 59,75 | 00:00:00 | | 2002-03-28 | 57,39 | 8.183.800 | 58,94 | 56,89 | 58,65 | 00:00:00 | | 2002-04-01 | 57,34 | 5.783.000 | 57,37 | 56,10 | 56,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
