Scarica l'app Stockscreener
378.37
0.74%
+2.78
Dopo l'orario di chiusura:
378.37
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Emcor Group, Inc. (EME)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $380.1 | $375.6 | $4.52 | 251,707.0 | +0.74% |
| 2024-05-16 | $385.8 | $375.2 | $10.57 | 322,502.0 | -2.60% |
| 2024-05-15 | $385.9 | $377.1 | $8.80 | 389,086.0 | +3.03% |
| 2024-05-14 | $375.2 | $366.2 | $8.96 | 307,052.0 | +0.19% |
| 2024-05-13 | $382.0 | $371.6 | $10.37 | 296,528.0 | -1.77% |
| 2024-05-10 | $385.4 | $379.2 | $6.13 | 284,001.0 | -0.52% |
| 2024-05-09 | $384.0 | $378.6 | $5.34 | 281,552.0 | +0.75% |
| 2024-05-08 | $380.0 | $372.4 | $7.57 | 354,033.0 | +1.08% |
| 2024-05-07 | $377.8 | $370.0 | $7.81 | 470,443.0 | +0.92% |
| 2024-05-06 | $376.7 | $367.5 | $9.18 | 436,917.0 | +2.25% |
| 2024-05-03 | $365.1 | $359.7 | $5.38 | 326,589.0 | +2.10% |
| 2024-05-02 | $357.3 | $348.6 | $8.67 | 387,185.0 | +0.30% |
| 2024-05-01 | $362.1 | $353.9 | $8.13 | 389,838.0 | -0.54% |
| 2024-04-30 | $366.6 | $356.5 | $10.08 | 479,314.0 | -1.78% |
| 2024-04-29 | $365.2 | $352.9 | $12.36 | 714,330.0 | +2.72% |
| 2024-04-26 | $355.3 | $345.5 | $9.78 | 555,012.0 | +1.34% |
| 2024-04-25 | $361.3 | $347.9 | $13.35 | 825,794.0 | +3.09% |
| 2024-04-24 | $346.6 | $335.8 | $10.85 | 476,301.0 | +0.24% |
| 2024-04-23 | $341.3 | $334.2 | $7.16 | 395,609.0 | +1.65% |
| 2024-04-22 | $335.0 | $328.8 | $6.21 | 407,873.0 | +1.21% |
| 2024-04-19 | $337.9 | $327.4 | $10.48 | 674,317.0 | -2.21% |
Emcor Group, Inc. Stock (EME) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Emcor Group, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EME. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Emcor Group, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Emcor Group, Inc. Storia dei prezzi delle azioni (EME) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $385.9 | $348.6 | $37.25 | 4,749,140.0 | +5.94% |
| 2024-04 | $369.5 | $327.4 | $42.15 | 9,844,178.0 | +1.99% |
| 2024-03 | $354.7 | $313.5 | $41.25 | 9,583,119.0 | +11.70% |
| 2024-02 | $318.2 | $228.3 | $89.90 | 9,164,962.0 | +37.44% |
| 2024-01 | $233.0 | $209.3 | $23.72 | 5,842,427.0 | +5.89% |
Emcor Group, Inc. Storia dei prezzi delle azioni (EME) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $221.8 | $210.3 | $11.50 | 5,962,245.0 | +1.37% |
| 2023-11 | $220.9 | $204.1 | $16.82 | 5,344,561.0 | +2.84% |
| 2023-10 | $210.9 | $191.5 | $19.42 | 6,376,491.0 | -1.78% |
| 2023-09 | $227.5 | $207.6 | $19.87 | 5,472,245.0 | -6.18% |
| 2023-08 | $226.5 | $209.7 | $16.80 | 7,237,779.0 | +4.28% |
| 2023-07 | $215.9 | $180.6 | $35.30 | 7,080,578.0 | +16.38% |
| 2023-06 | $185.7 | $163.4 | $22.22 | 13,304,569.0 | +12.10% |
| 2023-05 | $173.7 | $161.5 | $12.25 | 6,824,432.0 | -3.60% |
| 2023-04 | $174.1 | $151.5 | $22.53 | 8,142,768.0 | +5.17% |
| 2023-03 | $169.5 | $152.8 | $16.72 | 8,019,478.0 | -2.77% |
| 2023-02 | $169.9 | $143.8 | $26.03 | 6,068,228.0 | +12.80% |
| 2023-01 | $153.0 | $141.9 | $11.09 | 4,328,515.0 | +0.09% |
Emcor Group, Inc. Storia dei prezzi delle azioni (EME) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $156.2 | $143.7 | $12.47 | 6,963,732.0 | -4.38% |
| 2022-11 | $156.7 | $138.5 | $18.14 | 7,823,220.0 | +9.78% |
| 2022-10 | $142.1 | $115.8 | $26.24 | 6,682,291.0 | +22.19% |
| 2022-09 | $123.2 | $112.8 | $10.37 | 7,080,400.0 | -2.89% |
| 2022-08 | $124.3 | $112.9 | $11.35 | 6,205,130.0 | +2.19% |
| 2022-07 | $116.6 | $98.48 | $18.13 | 4,349,877.0 | +13.02% |
| 2022-06 | $109.2 | $95.64 | $13.60 | 8,491,734.0 | -2.53% |
| 2022-05 | $109.8 | $99.72 | $10.11 | 7,517,493.0 | -0.80% |
| 2022-04 | $120.0 | $104.8 | $15.25 | 8,747,700.0 | -5.46% |
| 2022-03 | $120.9 | $110.6 | $10.31 | 6,736,146.0 | -2.52% |
| 2022-02 | $120.0 | $107.8 | $12.20 | 5,257,317.0 | -3.08% |
| 2022-01 | $131.8 | $113.3 | $18.49 | 5,346,434.0 | -6.42% |
0.95%
0.01%
Capitalizzazione:
|
Volume (24 ore):