Emerson Electric Co (EMR.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 18 |
| 03 jul 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| 02 jul 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
| 01 jul 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 28 jun 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
| 27 jun 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 26 jun 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
| 25 jun 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| 24 jun 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| 21 jun 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 20 jun 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
| 19 jun 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 18 jun 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 99.86 | - |
| 17 jun 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
| 14 jun 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
| 13 jun 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 12 jun 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
| 11 jun 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 10 jun 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 07 jun 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 06 jun 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 05 jun 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
| 04 jun 2024 | 99.42 | 99.42 | 98.59 | 98.59 | 98.59 | 18 |
| 03 jun 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 31 may 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 30 may 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 29 may 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 28 may 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 27 may 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 24 may 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | - |
| 23 may 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| 22 may 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| 21 may 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
| 20 may 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 17 may 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 16 may 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| 16 may 2024 | 0.525 Dividendo | |||||
| 15 may 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 104.74 | - |
| 14 may 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 105.53 | - |
| 13 may 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.41 | - |
| 10 may 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 106.65 | - |
| 09 may 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.40 | - |
| 08 may 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.12 | - |
| 07 may 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 97.91 | - |
| 06 may 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.40 | - |
| 03 may 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 98.82 | - |
| 02 may 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 97.87 | - |
| 30 abr 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 101.61 | - |
| 29 abr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.79 | - |
| 26 abr 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.47 | - |
| 25 abr 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.25 | - |
| 24 abr 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 101.81 | - |
| 23 abr 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.01 | - |
| 22 abr 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.27 | - |
| 19 abr 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.19 | - |
| 18 abr 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.15 | - |
| 17 abr 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.16 | - |
| 16 abr 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.16 | - |
| 15 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.17 | - |
| 12 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.17 | - |
| 11 abr 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.19 | - |
| 10 abr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.38 | - |
| 09 abr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 104.66 | - |
| 08 abr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.68 | - |
| 05 abr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.58 | - |
| 04 abr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 103.92 | - |
| 03 abr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.98 | - |
| 02 abr 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 104.81 | - |
| 28 mar 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.13 | - |
| 27 mar 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.69 | - |
| 26 mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.09 | - |
| 25 mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.64 | - |
| 22 mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 102.93 | - |
| 21 mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.79 | - |
| 20 mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.49 | - |
| 19 mar 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.14 | - |
| 18 mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.60 | - |
| 15 mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.55 | - |
| 14 mar 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.05 | - |
| 13 mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.30 | - |
| 12 mar 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 99.42 | - |
| 11 mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.70 | - |
| 08 mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 99.85 | - |
| 07 mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.70 | - |
| 06 mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.50 | - |
| 05 mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 99.95 | - |
| 04 mar 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 98.61 | - |
| 01 mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.11 | - |
| 29 feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.52 | - |
| 28 feb 2024 | 97.56 | 97.56 | 97.56 | 97.56 | 97.07 | - |
| 27 feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 96.93 | - |
| 26 feb 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.23 | - |
| 23 feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.48 | - |
| 22 feb 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.24 | - |
| 21 feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.02 | - |
| 20 feb 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.47 | - |
| 19 feb 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 97.65 | - |
| 16 feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.31 | - |
| 15 feb 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 97.75 | - |
| 15 feb 2024 | 0.525 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.