Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EMR.US
112.05-1.37(-1.21%)(czas lokalny: 28.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 113.04 | 113.42 | 113.42 | 113.42 | 1 345 082 | 0 |
23.05.2024 | 115.44 | 115.62 | 112.34 | 112.49 | 2 592 856 | 0 |
22.05.2024 | 113.68 | 114.68 | 113.36 | 114.68 | 1 924 405 | 0 |
21.05.2024 | 113.54 | 114.05 | 113.38 | 113.70 | 2 143 680 | 0 |
20.05.2024 | 113.11 | 114.55 | 113.01 | 113.70 | 1 852 074 | 0 |
17.05.2024 | 113.38 | 113.38 | 112.26 | 112.88 | 1 616 465 | 0 |
16.05.2024 | 114.00 | 114.64 | 112.79 | 112.82 | 1 912 536 | 0 |
15.05.2024 | 115.00 | 115.39 | 114.39 | 114.82 | 1 846 113 | 0 |
14.05.2024 | 114.64 | 115.02 | 113.97 | 114.35 | 1 504 495 | 0 |
13.05.2024 | 115.47 | 115.96 | 114.71 | 114.82 | 1 856 564 | 0 |
10.05.2024 | 116.31 | 116.76 | 115.17 | 115.55 | 2 355 594 | 0 |
09.05.2024 | 114.48 | 115.77 | 114.13 | 115.59 | 4 606 933 | 0 |
08.05.2024 | 104.45 | 113.00 | 103.90 | 112.65 | 6 055 751 | 0 |
07.05.2024 | 106.20 | 107.56 | 106.01 | 107.40 | 6 576 426 | 0 |
06.05.2024 | 107.03 | 107.41 | 104.93 | 106.24 | 7 006 604 | 0 |
03.05.2024 | 107.17 | 107.38 | 105.95 | 106.54 | 5 572 112 | 0 |
02.05.2024 | 107.20 | 107.86 | 105.27 | 106.41 | 3 556 424 | 0 |
01.05.2024 | 107.53 | 108.61 | 106.22 | 106.45 | 3 583 814 | 0 |
30.04.2024 | 109.50 | 109.90 | 107.59 | 107.78 | 3 898 636 | 0 |
29.04.2024 | 109.40 | 110.76 | 109.36 | 109.76 | 2 057 859 | 0 |
26.04.2024 | 109.36 | 110.73 | 109.02 | 109.89 | 1 321 053 | 0 |
25.04.2024 | 108.45 | 110.31 | 107.80 | 109.60 | 1 639 299 | 0 |
24.04.2024 | 110.44 | 110.50 | 108.65 | 109.62 | 1 873 712 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus