|
 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 | | 2002-04-01 | 57,34 | 5.783.000 | 57,37 | 56,10 | 56,85 | 00:00:00 | | 2002-04-02 | 56,88 | 4.860.000 | 57,30 | 56,53 | 57,30 | 00:00:00 | | 2002-04-03 | 55,53 | 3.767.800 | 57,20 | 55,52 | 57,00 | 00:00:00 | | 2002-04-04 | 56,68 | 3.976.200 | 56,99 | 55,79 | 56,00 | 00:00:00 | | 2002-04-05 | 57,08 | 2.917.600 | 57,45 | 56,40 | 56,78 | 00:00:00 | | 2002-04-08 | 56,37 | 2.647.000 | 56,60 | 54,94 | 55,85 | 00:00:00 | | 2002-04-09 | 58,10 | 4.668.400 | 58,50 | 56,46 | 56,50 | 00:00:00 | | 2002-04-10 | 58,50 | 3.078.200 | 58,63 | 57,67 | 57,85 | 00:00:00 | | 2002-04-11 | 57,95 | 3.596.800 | 58,80 | 57,90 | 58,10 | 00:00:00 | | 2002-04-12 | 56,25 | 4.216.200 | 58,10 | 55,75 | 58,10 | 00:00:00 | | 2002-04-15 | 56,59 | 2.077.200 | 57,24 | 56,30 | 56,50 | 00:00:00 | | 2002-04-16 | 58,64 | 3.119.000 | 59,06 | 57,54 | 57,60 | 00:00:00 | | 2002-04-17 | 58,15 | 1.879.800 | 59,09 | 57,45 | 59,00 | 00:00:00 | | 2002-04-18 | 57,92 | 2.967.600 | 57,99 | 56,77 | 57,90 | 00:00:00 | | 2002-04-19 | 58,74 | 3.168.000 | 59,41 | 58,54 | 59,05 | 00:00:00 | | 2002-04-22 | 57,20 | 2.508.600 | 58,23 | 56,40 | 57,90 | 00:00:00 | | 2002-04-23 | 57,24 | 1.759.200 | 58,02 | 57,10 | 57,70 | 00:00:00 | | 2002-04-24 | 56,07 | 2.736.600 | 57,38 | 56,07 | 57,30 | 00:00:00 | | 2002-04-25 | 54,76 | 5.004.000 | 55,02 | 53,70 | 54,80 | 00:00:00 | | 2002-04-26 | 54,38 | 2.093.200 | 55,30 | 54,17 | 54,90 | 00:00:00 | | 2002-04-29 | 51,59 | 5.437.000 | 54,39 | 51,57 | 54,35 | 00:00:00 | | 2002-04-30 | 53,39 | 4.293.600 | 54,35 | 51,75 | 51,84 | 00:00:00 | | 2002-05-01 | 53,71 | 3.862.200 | 54,49 | 51,95 | 53,50 | 00:00:00 | | 2002-05-02 | 53,57 | 4.049.600 | 54,06 | 52,55 | 53,79 | 00:00:00 | | 2002-05-03 | 55,44 | 6.299.000 | 56,90 | 53,10 | 53,57 | 00:00:00 | | 2002-05-06 | 54,08 | 3.082.800 | 55,93 | 54,05 | 55,45 | 00:00:00 | | 2002-05-07 | 55,06 | 2.945.800 | 55,50 | 54,04 | 54,75 | 00:00:00 | | 2002-05-08 | 57,64 | 3.573.400 | 58,05 | 55,75 | 56,50 | 00:00:00 | | 2002-05-09 | 57,57 | 3.267.200 | 59,40 | 57,37 | 58,40 | 00:00:00 | | 2002-05-10 | 56,71 | 2.483.200 | 58,44 | 56,31 | 58,35 | 00:00:00 | | 2002-05-13 | 57,33 | 2.011.600 | 57,70 | 56,15 | 56,75 | 00:00:00 | | 2002-05-14 | 59,40 | 2.429.600 | 59,40 | 58,15 | 58,81 | 00:00:00 | | 2002-05-15 | 58,74 | 2.880.200 | 59,47 | 58,15 | 58,40 | 00:00:00 | | 2002-05-16 | 58,06 | 2.924.600 | 58,55 | 57,05 | 58,25 | 00:00:00 | | 2002-05-17 | 58,68 | 2.549.400 | 59,19 | 58,10 | 58,20 | 00:00:00 | | 2002-05-20 | 57,55 | 1.361.400 | 58,68 | 57,45 | 58,68 | 00:00:00 | | 2002-05-21 | 56,48 | 2.958.200 | 58,74 | 56,32 | 58,39 | 00:00:00 | | 2002-05-22 | 56,70 | 1.498.800 | 57,52 | 56,20 | 57,00 | 00:00:00 | | 2002-05-23 | 58,96 | 3.122.200 | 58,96 | 56,90 | 56,95 | 00:00:00 | | 2002-05-24 | 58,90 | 2.227.600 | 59,45 | 58,90 | 59,30 | 00:00:00 | | 2002-05-28 | 57,40 | 2.415.600 | 58,45 | 57,02 | 58,30 | 00:00:00 | | 2002-05-29 | 56,60 | 4.038.600 | 57,40 | 55,75 | 57,40 | 00:00:00 | | 2002-05-30 | 57,05 | 2.619.200 | 57,40 | 56,00 | 56,35 | 00:00:00 | | 2002-05-31 | 57,85 | 2.967.400 | 59,13 | 57,26 | 57,30 | 00:00:00 | | 2002-06-03 | 56,82 | 2.834.200 | 58,30 | 56,80 | 57,86 | 00:00:00 | | 2002-06-04 | 57,31 | 3.952.800 | 58,05 | 56,25 | 56,54 | 00:00:00 | | 2002-06-05 | 57,84 | 2.776.600 | 58,30 | 57,00 | 57,80 | 00:00:00 | | 2002-06-06 | 56,55 | 2.158.200 | 58,17 | 56,54 | 57,80 | 00:00:00 | | 2002-06-07 | 56,94 | 2.969.400 | 57,76 | 55,06 | 55,15 | 00:00:00 | | 2002-06-10 | 57,25 | 1.721.800 | 58,40 | 56,61 | 56,90 | 00:00:00 | | 2002-06-11 | 56,34 | 2.061.000 | 58,50 | 56,11 | 57,40 | 00:00:00 | | 2002-06-12 | 55,02 | 4.112.800 | 56,40 | 54,25 | 56,35 | 00:00:00 | | 2002-06-13 | 55,15 | 1.688.400 | 56,00 | 54,45 | 54,80 | 00:00:00 | | 2002-06-14 | 53,90 | 3.453.400 | 54,60 | 53,42 | 54,30 | 00:00:00 | | 2002-06-17 | 55,94 | 2.071.000 | 56,30 | 53,90 | 53,92 | 00:00:00 | | 2002-06-18 | 57,30 | 3.033.000 | 57,50 | 55,66 | 55,69 | 00:00:00 | | 2002-06-19 | 56,38 | 2.703.000 | 57,85 | 56,38 | 56,75 | 00:00:00 | | 2002-06-20 | 55,69 | 1.882.400 | 57,30 | 55,65 | 56,60 | 00:00:00 | | 2002-06-21 | 55,13 | 3.351.800 | 55,40 | 54,10 | 54,10 | 00:00:00 | | 2002-06-24 | 54,81 | 2.545.000 | 55,68 | 53,30 | 54,65 | 00:00:00 | | 2002-06-25 | 53,35 | 2.244.400 | 55,60 | 53,34 | 54,61 | 00:00:00 | | 2002-06-26 | 54,27 | 3.326.600 | 54,39 | 51,75 | 52,00 | 00:00:00 | | 2002-06-27 | 54,90 | 2.168.000 | 55,00 | 53,00 | 54,05 | 00:00:00 | | 2002-06-28 | 53,51 | 4.052.400 | 55,48 | 53,00 | 54,25 | 00:00:00 | | 2002-07-01 | 53,08 | 2.219.600 | 54,20 | 52,86 | 53,51 | 00:00:00 | | 2002-07-02 | 52,12 | 2.846.200 | 53,75 | 51,35 | 53,20 | 00:00:00 | | 2002-07-03 | 52,30 | 2.669.200 | 53,10 | 51,01 | 52,34 | 00:00:00 | | 2002-07-05 | 54,15 | 1.283.200 | 54,58 | 52,32 | 52,55 | 00:00:00 | | 2002-07-08 | 53,45 | 1.711.000 | 54,39 | 53,07 | 54,00 | 00:00:00 | | 2002-07-09 | 52,34 | 1.861.400 | 54,00 | 52,34 | 53,10 | 00:00:00 | | 2002-07-10 | 51,24 | 2.515.600 | 53,24 | 51,10 | 53,23 | 00:00:00 | | 2002-07-11 | 51,35 | 3.122.800 | 51,90 | 49,74 | 50,55 | 00:00:00 | | 2002-07-12 | 51,06 | 2.489.400 | 52,60 | 50,42 | 51,81 | 00:00:00 | | 2002-07-15 | 51,56 | 2.771.200 | 51,60 | 49,10 | 50,50 | 00:00:00 | | 2002-07-16 | 50,16 | 2.626.800 | 51,52 | 49,47 | 51,52 | 00:00:00 | | 2002-07-17 | 50,94 | 2.584.600 | 51,65 | 49,35 | 51,20 | 00:00:00 | | 2002-07-18 | 50,08 | 2.640.600 | 52,30 | 50,02 | 50,94 | 00:00:00 | | 2002-07-19 | 49,11 | 3.880.200 | 50,59 | 48,73 | 49,75 | 00:00:00 | | 2002-07-22 | 47,22 | 4.396.800 | 50,10 | 47,00 | 49,00 | 00:00:00 | | 2002-07-23 | 47,17 | 3.726.800 | 47,95 | 46,25 | 47,00 | 00:00:00 | | 2002-07-24 | 49,26 | 3.157.800 | 49,36 | 45,83 | 46,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
