Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EMR.US
104.14+0.65(+0.63%)(czas lokalny: 15.08.2024 10:53)Emerson Electric Co.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 105.00 | 105.47 | 103.73 | 104.14 | 2 671 038 | 0 |
14.08.2024 | 102.50 | 103.99 | 102.37 | 102.75 | 3 902 348 | 0 |
13.08.2024 | 103.65 | 104.31 | 102.95 | 103.56 | 2 578 174 | 0 |
12.08.2024 | 103.81 | 103.99 | 102.30 | 102.68 | 2 542 873 | 0 |
09.08.2024 | 104.46 | 104.57 | 102.25 | 103.69 | 3 618 091 | 0 |
08.08.2024 | 100.85 | 104.86 | 100.46 | 104.61 | 4 832 437 | 0 |
07.08.2024 | 105.75 | 106.00 | 99.29 | 99.97 | 8 059 006 | 0 |
06.08.2024 | 106.82 | 109.36 | 106.44 | 107.78 | 3 014 044 | 0 |
05.08.2024 | 106.35 | 107.78 | 105.13 | 106.36 | 2 617 546 | 0 |
02.08.2024 | 110.94 | 111.00 | 107.48 | 109.21 | 3 143 512 | 0 |
01.08.2024 | 117.06 | 117.25 | 112.30 | 113.09 | 2 531 926 | 0 |
31.07.2024 | 117.58 | 118.04 | 116.63 | 117.11 | 2 019 977 | 0 |
30.07.2024 | 118.18 | 118.96 | 114.87 | 115.70 | 3 039 434 | 0 |
29.07.2024 | 116.90 | 118.07 | 116.36 | 117.80 | 1 904 381 | 0 |
26.07.2024 | 115.65 | 117.66 | 115.18 | 116.84 | 1 488 088 | 0 |
25.07.2024 | 114.33 | 116.43 | 113.51 | 114.59 | 2 097 471 | 0 |
24.07.2024 | 117.09 | 117.78 | 113.95 | 114.08 | 2 084 709 | 0 |
23.07.2024 | 117.52 | 118.67 | 117.11 | 117.62 | 1 403 217 | 0 |
22.07.2024 | 116.47 | 117.96 | 115.67 | 117.83 | 2 288 777 | 0 |
19.07.2024 | 117.36 | 117.42 | 114.96 | 115.68 | 2 373 190 | 0 |
18.07.2024 | 117.07 | 118.81 | 116.02 | 116.54 | 3 447 579 | 0 |
17.07.2024 | 118.35 | 118.75 | 117.14 | 118.25 | 3 405 913 | 0 |
16.07.2024 | 117.50 | 119.53 | 117.05 | 118.87 | 2 417 364 | 0 |
15.07.2024 | 114.83 | 117.35 | 114.74 | 116.97 | 2 666 274 | 0 |
12.07.2024 | 115.01 | 115.42 | 113.91 | 114.59 | 2 037 934 | 0 |
11.07.2024 | 111.77 | 114.29 | 111.45 | 114.15 | 2 165 558 | 0 |
10.07.2024 | 109.71 | 111.61 | 109.63 | 111.50 | 1 877 291 | 0 |
09.07.2024 | 109.45 | 110.59 | 109.01 | 109.59 | 1 263 774 | 0 |
08.07.2024 | 110.51 | 110.88 | 109.93 | 109.97 | 1 490 534 | 0 |
05.07.2024 | 109.42 | 109.90 | 108.27 | 109.46 | 1 453 529 | 0 |
03.07.2024 | 109.73 | 110.73 | 109.11 | 109.56 | 1 074 795 | 0 |
02.07.2024 | 107.86 | 109.34 | 107.80 | 109.27 | 2 418 143 | 0 |
01.07.2024 | 111.06 | 111.34 | 107.94 | 108.05 | 2 422 212 | 0 |
28.06.2024 | 108.76 | 111.05 | 108.44 | 110.16 | 4 684 592 | 0 |
27.06.2024 | 106.50 | 108.32 | 106.25 | 108.29 | 3 463 665 | 0 |
26.06.2024 | 107.38 | 107.76 | 105.70 | 106.12 | 2 475 539 | 0 |
25.06.2024 | 109.21 | 109.56 | 107.50 | 107.87 | 2 004 314 | 0 |
24.06.2024 | 109.00 | 110.15 | 108.67 | 109.32 | 2 011 209 | 0 |
21.06.2024 | 108.25 | 108.61 | 106.69 | 108.41 | 3 012 460 | 0 |
20.06.2024 | 108.74 | 108.75 | 107.71 | 108.14 | 1 935 286 | 0 |
18.06.2024 | 107.35 | 108.68 | 108.68 | 108.68 | 2 078 185 | 0 |
17.06.2024 | 106.52 | 107.41 | 105.70 | 107.37 | 1 982 212 | 0 |
14.06.2024 | 107.36 | 107.75 | 105.88 | 106.46 | 1 804 505 | 0 |
13.06.2024 | 108.24 | 108.73 | 107.29 | 108.53 | 1 848 543 | 0 |
12.06.2024 | 108.54 | 109.14 | 107.25 | 108.50 | 2 103 968 | 0 |
11.06.2024 | 108.20 | 108.54 | 106.64 | 107.61 | 1 560 836 | 0 |
10.06.2024 | 107.98 | 109.51 | 107.69 | 108.73 | 1 871 271 | 0 |
07.06.2024 | 106.15 | 108.13 | 105.87 | 107.98 | 3 167 986 | 0 |
06.06.2024 | 108.36 | 108.53 | 105.80 | 105.97 | 2 384 485 | 0 |
05.06.2024 | 107.49 | 108.33 | 107.04 | 108.28 | 2 028 293 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus