58.91
price up icon3.12%   1.78
after-market Dopo l'orario di chiusura: 58.50 -0.41 -0.70%
loading

Storico Dei Prezzi Delle Azioni Di Embraer S A Adr (ERJ)

Data Alto Basso Alto - Basso Volume % Modifica
2025-09-04 $58.92 $56.79 $2.13 1,694,112.0 +3.12%
2025-09-03 $57.97 $56.66 $1.31 999,048.0 -0.54%
2025-09-02 $57.53 $55.38 $2.15 1,526,153.0 +1.97%
2025-08-29 $56.37 $55.29 $1.08 1,544,698.0 -0.21%
2025-08-28 $56.69 $55.76 $0.93 1,156,364.0 +1.07%
2025-08-27 $56.22 $55.55 $0.675 846,391.0 -0.71%
2025-08-26 $56.45 $55.69 $0.77 1,475,890.0 +0.66%
2025-08-25 $57.39 $55.88 $1.51 824,453.0 -1.84%
2025-08-22 $57.67 $56.59 $1.08 1,332,449.0 +1.15%
2025-08-21 $56.77 $55.38 $1.39 2,228,690.0 +1.11%
2025-08-20 $56.11 $54.44 $1.67 2,055,084.0 -0.66%
2025-08-19 $56.83 $55.93 $0.90 1,165,582.0 -3.16%
2025-08-18 $58.44 $56.73 $1.70 1,568,412.0 +0.59%
2025-08-15 $59.75 $56.22 $3.53 1,961,290.0 -3.78%
2025-08-14 $60.02 $57.95 $2.07 1,829,662.0 +1.82%
2025-08-13 $59.07 $57.80 $1.27 1,676,341.0 +0.00%
2025-08-12 $59.41 $57.95 $1.46 870,687.0 +1.63%
2025-08-11 $58.60 $57.31 $1.29 1,107,850.0 -1.06%
2025-08-08 $58.53 $57.33 $1.20 1,704,090.0 +0.76%
2025-08-07 $58.14 $56.65 $1.49 1,314,090.0 +1.42%
2025-08-06 $60.42 $56.95 $3.47 2,123,319.0 -0.05%
2025-08-05 $60.24 $56.14 $4.10 3,486,310.0 -1.11%

Embraer S A Adr Stock (ERJ) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Embraer S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ERJ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Embraer S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Embraer S A Adr Storia dei prezzi delle azioni (ERJ) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-09 $58.92 $55.38 $3.54 5,913,425.0 +4.58%
2025-08 $60.42 $54.44 $5.98 35,358,340.0 -2.17%
2025-07 $61.65 $46.54 $15.11 62,039,649.0 +1.18%
2025-06 $57.12 $45.90 $11.22 26,248,870.0 +23.74%
2025-05 $50.45 $43.80 $6.65 23,431,704.0 +0.11%
2025-04 $48.50 $38.78 $9.72 36,575,269.0 -0.56%
2025-03 $56.61 $44.45 $12.16 46,599,841.0 -3.04%
2025-02 $48.40 $39.27 $9.13 34,515,467.0 +16.30%
2025-01 $41.90 $36.67 $5.23 19,659,940.0 +11.70%

Embraer S A Adr Storia dei prezzi delle azioni (ERJ) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $38.74 $34.88 $3.86 14,851,524.0 -4.79%
2024-11 $40.34 $33.06 $7.28 27,396,038.0 +14.05%
2024-10 $35.59 $32.26 $3.33 25,777,731.0 -5.23%
2024-09 $37.30 $31.76 $5.54 32,362,149.0 +6.44%
2024-08 $34.00 $26.04 $7.96 31,957,536.0 +6.99%
2024-07 $31.40 $25.24 $6.16 37,298,052.0 +20.39%
2024-06 $29.95 $25.29 $4.66 33,703,361.0 -7.16%
2024-05 $31.12 $25.05 $6.07 37,608,383.0 +8.77%
2024-04 $26.93 $23.42 $3.51 31,639,810.0 -4.09%
2024-03 $27.25 $20.04 $7.21 52,265,003.0 +36.69%
2024-02 $19.52 $17.19 $2.33 22,106,626.0 +5.87%
2024-01 $18.84 $16.88 $1.96 19,865,776.0 -0.22%

Embraer S A Adr Storia dei prezzi delle azioni (ERJ) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $20.12 $17.75 $2.38 26,948,310.0 +5.49%
2023-11 $17.55 $14.06 $3.49 20,671,315.0 +25.47%
2023-10 $14.76 $12.48 $2.28 18,677,878.0 +1.60%
2023-09 $16.08 $13.07 $3.01 19,172,738.0 -12.28%
2023-08 $16.14 $14.11 $2.03 35,733,237.0 +0.00%
2023-07 $15.74 $14.27 $1.47 22,470,615.0 +1.16%
2023-06 $17.14 $14.10 $3.04 32,657,637.0 +3.90%
2023-05 $15.60 $12.83 $2.77 34,283,050.0 -3.69%
2023-04 $16.75 $14.90 $1.85 27,649,295.0 -5.62%
2023-03 $16.61 $12.76 $3.85 45,797,624.0 +28.90%
2023-02 $13.34 $12.11 $1.23 22,339,531.0 -1.47%
2023-01 $13.41 $10.46 $2.95 29,821,744.0 +17.93%
aerospace_defense LHX
$272.99
price down icon 0.04%
$730.16
price up icon 0.67%
aerospace_defense TDG
$1,281.81
price up icon 0.26%
aerospace_defense HWM
$179.53
price up icon 2.89%
aerospace_defense NOC
$579.76
price down icon 0.22%
aerospace_defense GD
$322.44
price down icon 0.11%
Capitalizzazione:     |  Volume (24 ore):