Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EMR.US
109.62-0.15(-0.14%)(czas lokalny: 24.04.2024 16:00)Emerson Electric Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 109.10 | 110.44 | 108.69 | 109.77 | 1 965 476 | 0 |
22.04.2024 | 108.83 | 109.67 | 108.10 | 108.63 | 2 386 721 | 0 |
19.04.2024 | 109.58 | 110.12 | 108.36 | 108.58 | 2 092 482 | 0 |
18.04.2024 | 110.83 | 110.83 | 108.94 | 109.31 | 1 636 915 | 0 |
17.04.2024 | 112.05 | 112.33 | 109.60 | 109.81 | 2 317 088 | 0 |
16.04.2024 | 111.87 | 112.02 | 110.50 | 111.49 | 2 304 396 | 0 |
15.04.2024 | 114.26 | 114.36 | 111.44 | 111.76 | 1 674 448 | 0 |
12.04.2024 | 112.75 | 113.42 | 111.82 | 112.65 | 1 970 448 | 0 |
11.04.2024 | 114.04 | 114.21 | 112.96 | 113.52 | 1 629 602 | 0 |
10.04.2024 | 112.65 | 114.24 | 112.52 | 114.08 | 1 962 946 | 0 |
09.04.2024 | 115.00 | 115.26 | 113.10 | 114.25 | 1 862 814 | 0 |
08.04.2024 | 114.71 | 114.97 | 113.98 | 114.67 | 1 757 455 | 0 |
05.04.2024 | 113.61 | 114.77 | 113.25 | 114.54 | 1 692 148 | 0 |
04.04.2024 | 114.45 | 114.94 | 112.64 | 113.04 | 1 854 805 | 0 |
03.04.2024 | 113.44 | 114.19 | 113.08 | 113.54 | 1 956 585 | 0 |
02.04.2024 | 113.32 | 113.57 | 112.29 | 113.27 | 1 952 706 | 0 |
01.04.2024 | 113.27 | 114.11 | 113.18 | 113.54 | 1 933 002 | 0 |
28.03.2024 | 113.69 | 113.42 | 113.42 | 113.42 | 2 322 592 | 0 |
27.03.2024 | 112.00 | 113.46 | 111.65 | 113.45 | 1 930 398 | 0 |
26.03.2024 | 111.62 | 112.10 | 111.31 | 111.95 | 1 811 103 | 0 |
25.03.2024 | 112.33 | 112.70 | 111.64 | 111.73 | 1 434 440 | 0 |
22.03.2024 | 112.57 | 112.86 | 111.98 | 112.45 | 1 479 289 | 0 |
21.03.2024 | 112.48 | 113.34 | 112.02 | 112.60 | 2 410 697 | 0 |
20.03.2024 | 111.16 | 112.20 | 110.23 | 112.02 | 2 195 179 | 0 |
19.03.2024 | 110.67 | 111.73 | 110.19 | 111.29 | 2 543 887 | 0 |
18.03.2024 | 111.17 | 112.09 | 110.96 | 111.06 | 3 071 498 | 0 |
15.03.2024 | 109.69 | 111.06 | 109.59 | 110.59 | 6 524 052 | 0 |
14.03.2024 | 110.64 | 111.00 | 109.69 | 110.41 | 2 878 392 | 0 |
13.03.2024 | 110.71 | 111.13 | 109.89 | 110.35 | 1 801 851 | 0 |
12.03.2024 | 109.73 | 110.69 | 109.26 | 110.60 | 1 753 262 | 0 |
11.03.2024 | 109.63 | 109.77 | 108.48 | 109.65 | 1 878 099 | 0 |
08.03.2024 | 110.69 | 111.20 | 109.98 | 110.15 | 1 641 729 | 0 |
07.03.2024 | 110.30 | 111.05 | 110.01 | 110.28 | 2 033 729 | 0 |
27.02.2024 | 106.79 | 106.79 | 105.37 | 106.13 | 1 855 706 | 0 |
26.02.2024 | 105.77 | 106.53 | 105.38 | 106.19 | 2 215 088 | 0 |
23.02.2024 | 105.87 | 106.16 | 105.58 | 105.91 | 1 816 596 | 0 |
22.02.2024 | 105.99 | 106.23 | 105.20 | 105.29 | 2 341 642 | 0 |
21.02.2024 | 104.56 | 105.41 | 103.86 | 104.96 | 2 126 574 | 0 |
20.02.2024 | 106.00 | 106.09 | 104.50 | 104.80 | 2 517 460 | 0 |
16.02.2024 | 105.72 | 106.15 | 106.15 | 106.15 | 3 167 551 | 0 |
15.02.2024 | 106.07 | 106.59 | 105.45 | 105.71 | 3 068 251 | 0 |
14.02.2024 | 105.66 | 106.60 | 105.29 | 106.24 | 5 075 697 | 0 |
13.02.2024 | 103.41 | 104.73 | 102.63 | 104.68 | 5 068 909 | 0 |
12.02.2024 | 103.18 | 104.45 | 102.90 | 104.28 | 3 785 722 | 0 |
09.02.2024 | 102.46 | 103.32 | 102.04 | 103.20 | 3 462 487 | 0 |
08.02.2024 | 104.63 | 105.25 | 102.02 | 102.38 | 5 290 380 | 0 |
07.02.2024 | 100.62 | 105.71 | 100.30 | 104.09 | 9 060 081 | 0 |
06.02.2024 | 93.74 | 94.38 | 93.03 | 94.26 | 2 703 257 | 0 |
05.02.2024 | 93.35 | 93.48 | 92.16 | 93.40 | 2 410 694 | 0 |
02.02.2024 | 93.26 | 94.49 | 92.75 | 93.98 | 2 127 773 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus