Italia Markets open in 4 hrs 1 min

Emerson Electric Co. (0R33.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,29+1,10 (+1,02%)
Alla chiusura: 06:10PM BST
Periodo di tempo:
14 giu 2023 - 14 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024------
13 giu 2024108,14108,42107,45107,96107,961.334
12 giu 2024108,73109,16107,19107,19107,191.208
11 giu 2024107,95108,54106,94107,62107,621.339
10 giu 2024108,18109,01107,85108,41108,41761
07 giu 2024106,17107,72106,01107,32107,32974
06 giu 2024108,53108,60106,05106,10106,10422
05 giu 2024107,65108,12107,22108,12108,122.913
04 giu 2024108,40108,82107,03107,16107,162.445
03 giu 2024112,52112,72108,81109,20109,202.183
31 mag 2024110,75111,28109,58110,03110,03434
30 mag 2024111,04111,79110,29110,79110,7929.134
29 mag 2024111,71112,14110,60110,97110,97924
28 mag 2024113,50114,00112,85112,91112,91552
24 mag 2024113,28113,50112,77113,28113,28471
23 mag 2024115,63115,63112,71112,71112,711.610
22 mag 2024113,58114,16113,31114,04114,04713
21 mag 2024114,00114,01113,31113,69113,69248
20 mag 2024113,10114,39113,00114,20114,201.374
17 mag 2024113,43113,53112,36112,39112,39261
16 mag 2024114,00115,27112,96113,08113,082.030
15 mag 2024114,89115,39114,64114,68114,68418
14 mag 2024114,99114,99113,99114,23114,232.673
13 mag 2024115,63116,04114,78115,03115,03626
10 mag 2024116,22116,72115,32115,87115,873.221
09 mag 2024113,90115,75113,90115,03115,031.491
08 mag 2024109,00111,65103,50111,32111,324.628
07 mag 2024106,11107,86106,11106,94106,941.218
03 mag 2024107,07107,31105,99105,99105,99426
02 mag 2024107,29107,82105,33106,08106,082.685
01 mag 2024107,46108,17106,31106,31106,31534
30 apr 2024109,61109,88107,97108,40108,40219
29 apr 2024108,87110,63108,87110,55110,5570.585
26 apr 2024109,54110,41109,01110,41110,41377
25 apr 2024108,53109,40107,51109,35109,35374
24 apr 2024110,44110,46108,83109,68109,683.756
23 apr 2024109,32110,22108,84110,19110,191.290
22 apr 2024108,58109,46108,18109,43109,43151.284
19 apr 2024109,58109,90108,43109,04109,04331
18 apr 2024110,87110,87108,92109,04109,041.746
17 apr 2024112,05112,24109,61109,76109,76682
16 apr 2024111,69111,87110,38111,41111,4118.470
15 apr 2024114,05114,32112,06112,09112,091.664
12 apr 2024112,74113,35112,19112,53112,531.581
11 apr 2024114,13114,25113,03114,01114,01761
10 apr 2024112,66113,98112,51113,95113,95877
09 apr 2024115,02115,34113,19114,01114,01238.146
08 apr 2024114,79114,89114,00114,88114,881.399
05 apr 2024113,67114,63113,27114,25114,251.298
04 apr 2024114,26114,81113,90114,36114,362.090
03 apr 2024113,54114,14113,39113,62113,621.819
02 apr 2024113,39113,45112,20113,07113,071.138
28 mar 2024113,85113,89112,72113,22113,221.731
27 mar 2024112,25112,97111,73112,97112,97664
26 mar 2024111,81112,08111,37111,84111,84977
25 mar 2024112,38112,69111,82112,00112,002.290
22 mar 2024112,65112,96112,00112,55112,553.039
21 mar 2024112,72113,31112,12112,76112,762.882
20 mar 2024111,15112,10110,50111,99111,99245
19 mar 2024110,74111,51110,55110,84110,841.041
18 mar 2024111,04112,04110,82111,50111,501.231
15 mar 2024110,06110,98109,97109,97109,97916
14 mar 2024110,60111,02110,16110,16110,161.387
13 mar 2024110,74111,15110,24110,24110,24753
12 mar 2024109,99110,31109,41110,01110,01232
11 mar 2024109,63109,76108,48109,39109,392.290
08 mar 2024110,69111,08110,04110,04110,04660
07 mar 2024110,28111,02110,20110,52110,52590
06 mar 2024109,65110,47109,42109,91109,91988
05 mar 2024109,12109,54108,96109,35109,352.121
04 mar 2024108,13109,50108,13109,50109,50127
01 mar 2024108,35109,02107,66108,38108,38999
29 feb 2024105,92107,49105,59107,49107,491.121
28 feb 2024106,20106,20105,34105,52105,52141
27 feb 2024106,51106,52105,40105,98105,981.039
26 feb 2024105,94106,48105,46106,32106,32567
23 feb 2024105,86106,07105,63105,92105,921.342
22 feb 2024105,80105,80105,41105,41105,41948
21 feb 2024104,61105,17103,99104,23104,231.126
20 feb 2024105,82106,01104,81104,93104,936.378
19 feb 2024------
16 feb 2024105,71107,01105,63106,72106,72186
15 feb 2024106,22106,59105,52105,65105,651.379
14 feb 2024105,66106,40105,35106,01106,016.488
13 feb 2024102,75104,29102,75104,10104,10309
12 feb 2024103,18104,21103,04104,21104,21769
09 feb 2024102,54103,03102,05103,01103,01377
08 feb 2024104,00105,25102,12102,62102,622.339
07 feb 202497,50104,9097,50104,13104,132.898
06 feb 202493,5094,0693,4594,0694,06324
05 feb 202493,3893,4392,1793,0393,031.578
02 feb 202493,4893,5193,0593,4693,46273
01 feb 202492,8193,5092,5593,3393,331.531
31 gen 202494,5494,6792,4492,5892,58700
30 gen 202494,3494,8893,8794,8494,84454
29 gen 202494,7894,7893,8294,0994,09244
26 gen 202496,2296,4194,7594,9694,961.085
25 gen 202495,2695,9995,2095,9295,92865
24 gen 202496,6596,7494,8894,8894,882.267
23 gen 202496,1496,5095,2795,6095,6090.449
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...