Scarica l'app Stockscreener
109.81
1.24%
1.35
Pre-mercato:
110.55
0.74
+0.67%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché EMR Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Emerson Electric Co (EMR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-04 | $110.8 | $107.5 | $3.30 | 3,398,000.0 | +1.24% |
| 2024-11-01 | $109.4 | $108.0 | $1.32 | 1,747,147.0 | +0.18% |
| 2024-10-31 | $109.5 | $107.8 | $1.63 | 2,759,930.0 | -0.69% |
| 2024-10-30 | $110.0 | $108.4 | $1.59 | 1,786,397.0 | +0.10% |
| 2024-10-29 | $109.7 | $107.8 | $1.89 | 1,895,203.0 | +0.23% |
| 2024-10-28 | $109.3 | $108.2 | $1.14 | 2,089,651.0 | +0.49% |
| 2024-10-25 | $109.1 | $108.0 | $1.11 | 1,373,315.0 | -0.12% |
| 2024-10-24 | $108.7 | $107.4 | $1.23 | 1,794,396.0 | -0.23% |
| 2024-10-23 | $109.6 | $107.9 | $1.67 | 3,274,991.0 | -0.89% |
| 2024-10-22 | $110.0 | $108.5 | $1.46 | 1,498,760.0 | -0.84% |
| 2024-10-21 | $110.8 | $109.6 | $1.21 | 2,047,182.0 | -0.03% |
| 2024-10-18 | $111.0 | $109.8 | $1.20 | 1,950,811.0 | -0.01% |
| 2024-10-17 | $111.3 | $109.9 | $1.40 | 2,077,890.0 | -0.13% |
| 2024-10-16 | $111.2 | $109.2 | $2.01 | 1,595,574.0 | +1.23% |
| 2024-10-15 | $112.7 | $109.2 | $3.59 | 2,539,372.0 | -3.01% |
| 2024-10-14 | $112.8 | $111.5 | $1.30 | 1,149,463.0 | +0.52% |
| 2024-10-11 | $112.7 | $111.0 | $1.75 | 1,975,209.0 | +1.06% |
| 2024-10-10 | $111.3 | $109.9 | $1.43 | 1,753,693.0 | +0.00% |
| 2024-10-09 | $111.2 | $109.6 | $1.55 | 1,493,153.0 | +1.33% |
| 2024-10-08 | $111.6 | $108.6 | $3.05 | 2,195,473.0 | -2.76% |
Emerson Electric Co Stock (EMR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Emerson Electric Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EMR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Emerson Electric Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Emerson Electric Co Storia dei prezzi delle azioni (EMR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $110.8 | $107.5 | $3.30 | 8,543,147.0 | +1.42% |
| 2024-10 | $112.8 | $107.4 | $5.33 | 48,862,086.0 | -1.01% |
| 2024-09 | $110.5 | $96.62 | $13.84 | 60,771,964.0 | +3.78% |
| 2024-08 | $117.2 | $99.29 | $17.95 | 64,908,862.0 | -10.01% |
| 2024-07 | $119.5 | $107.9 | $11.67 | 45,173,989.0 | +6.31% |
| 2024-06 | $112.8 | $105.7 | $7.09 | 45,043,054.0 | -1.78% |
| 2024-05 | $116.8 | $103.9 | $12.86 | 66,559,230.0 | +4.06% |
| 2024-04 | $115.3 | $107.6 | $7.67 | 42,229,506.0 | -4.97% |
| 2024-03 | $113.9 | $107.6 | $6.30 | 50,745,743.0 | +6.15% |
| 2024-02 | $107.6 | $92.16 | $15.42 | 68,868,115.0 | +16.48% |
| 2024-01 | $96.92 | $91.64 | $5.28 | 52,497,290.0 | -5.75% |
Emerson Electric Co Storia dei prezzi delle azioni (EMR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $98.09 | $87.59 | $10.50 | 53,766,724.0 | +9.48% |
| 2023-11 | $92.70 | $83.10 | $9.60 | 74,491,378.0 | -0.08% |
| 2023-10 | $97.50 | $87.26 | $10.24 | 64,266,219.0 | -7.87% |
| 2023-09 | $100.6 | $95.57 | $5.05 | 51,940,500.0 | -1.71% |
| 2023-08 | $99.15 | $90.41 | $8.74 | 62,338,842.0 | +7.55% |
| 2023-07 | $93.04 | $87.47 | $5.57 | 44,069,134.0 | +1.06% |
| 2023-06 | $90.73 | $76.96 | $13.77 | 64,224,847.0 | +16.36% |
| 2023-05 | $87.00 | $76.94 | $10.06 | 65,497,194.0 | -6.70% |
| 2023-04 | $88.50 | $80.31 | $8.19 | 70,393,078.0 | -4.45% |
| 2023-03 | $88.41 | $79.03 | $9.38 | 78,399,287.0 | +5.36% |
| 2023-02 | $92.29 | $80.80 | $11.49 | 70,708,364.0 | -8.32% |
| 2023-01 | $99.65 | $86.62 | $13.03 | 76,159,710.0 | -6.08% |
Emerson Electric Co Storia dei prezzi delle azioni (EMR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $99.09 | $93.42 | $5.67 | 70,845,924.0 | +0.30% |
| 2022-11 | $97.02 | $84.15 | $12.87 | 79,518,267.0 | +10.59% |
| 2022-10 | $88.21 | $73.94 | $14.27 | 69,615,688.0 | +18.27% |
| 2022-09 | $85.71 | $72.41 | $13.31 | 61,111,647.0 | -10.42% |
| 2022-08 | $91.22 | $81.59 | $9.63 | 55,970,120.0 | -9.26% |
| 2022-07 | $90.50 | $76.16 | $14.34 | 39,842,581.0 | +13.25% |
| 2022-06 | $92.22 | $76.77 | $15.45 | 53,975,532.0 | -10.29% |
| 2022-05 | $91.83 | $81.01 | $10.82 | 71,612,690.0 | -1.69% |
| 2022-04 | $99.38 | $89.53 | $9.85 | 53,109,488.0 | -8.03% |
| 2022-03 | $100.0 | $89.05 | $10.95 | 86,311,897.0 | +5.52% |
| 2022-02 | $98.84 | $87.95 | $10.89 | 69,164,187.0 | +1.05% |
| 2022-01 | $98.30 | $88.65 | $9.65 | 58,863,089.0 | -1.10% |
0.30%
0.88%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):