Stockscreener 앱 받기
109.81
1.24%
1.35
시장 영업 전:
110.55
0.74
+0.67%
Emerson Electric Co 주식 (EMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EMR) 연도별 가격 이력
이 심층 분석에서는 Emerson Electric Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emerson Electric Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emerson Electric Co 주식 (EMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EMR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):