Italia markets closed

Emerson Electric Co. (0R33.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
108,29+0,80 (+0,74%)
Alla chiusura: 07:14PM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
15 feb 20240.525 Dividendo
14 feb 2024105,66106,40105,35106,01105,496.488
13 feb 2024102,75104,29102,75104,10103,58309
12 feb 2024103,18104,21103,04104,21103,69769
09 feb 2024102,54103,03102,05103,01102,50377
08 feb 2024104,00105,25102,12102,62102,112.339
07 feb 202497,50104,9097,50104,13103,622.898
06 feb 202493,5094,0693,4594,0693,59324
05 feb 202493,3893,4392,1793,0392,571.578
02 feb 202493,4893,5193,0593,4692,99273
01 feb 202492,8193,5092,5593,3392,871.531
31 gen 202494,5494,6792,4492,5892,12700
30 gen 202494,3494,8893,8794,8494,37454
29 gen 202494,7894,7893,8294,0993,62244
26 gen 202496,2296,4194,7594,9694,491.085
25 gen 202495,2695,9995,2095,9295,44865
24 gen 202496,6596,7494,8894,8894,412.267
23 gen 202496,1496,5095,2795,6095,1390.449
22 gen 202495,0796,2295,0095,9995,51698
19 gen 202493,7794,6993,2894,6994,221.169
18 gen 202493,1693,3692,7093,0692,602.107
17 gen 202492,3892,8192,0292,2091,742.474
16 gen 202494,6094,8093,0093,0092,543.808
15 gen 2024------
12 gen 202495,5395,6494,5794,6894,21903
11 gen 202495,0195,0193,8094,5094,03903
10 gen 202494,6294,9094,4094,6494,179.984
09 gen 202495,4395,5693,8394,8694,393.347
08 gen 202495,3695,3694,7495,2694,79161
05 gen 202495,0895,4494,9395,3794,903.084
04 gen 202494,8095,8694,8095,8695,38438
03 gen 202495,3995,4294,2595,0594,58696
02 gen 202496,6496,9395,7296,0495,57245
29 dic 202397,1997,5796,9197,3796,8921
28 dic 202397,6397,7796,9897,2096,7273
27 dic 202397,5697,8697,5597,8697,3863
22 dic 202396,1996,9295,7096,4595,97112
21 dic 202395,4895,6295,0795,2194,74882
20 dic 202395,6796,1995,5196,0095,522.293
19 dic 202396,2896,4695,6695,6695,19874
18 dic 202395,8096,0195,3495,8795,40385
15 dic 202395,8296,4795,5895,7995,321.390
14 dic 202393,5996,5893,1096,5396,053.092
13 dic 202391,0792,6290,9491,0490,59557
12 dic 202389,7490,8189,2590,7690,31853
11 dic 202389,6190,5689,6189,8589,412.549
08 dic 202388,9089,8288,6389,6189,17939
07 dic 202388,1189,1287,8188,7788,33482
06 dic 202388,4788,7187,6788,0287,58642
05 dic 202388,4688,7087,7688,4187,971.037
04 dic 202388,7289,1288,2788,8588,411.770
01 dic 202389,3590,0189,0990,0189,56820
30 nov 202388,6789,0488,1188,5688,121.293
29 nov 202388,4988,6887,7688,3987,95462
28 nov 202387,8488,6287,6288,0787,631.034
27 nov 202388,3288,4687,9188,0687,62294
24 nov 202388,8488,9888,3988,5188,071.398
23 nov 2023------
22 nov 202388,7589,0588,0988,7788,331.565
21 nov 202388,3488,5487,9788,3187,87275
20 nov 202389,3289,4488,6189,2088,765.257
17 nov 202387,9089,0887,7289,0388,59408
16 nov 202387,7488,2387,1887,2686,83716
16 nov 20230.525 Dividendo
15 nov 202388,3989,2888,1688,6287,66479
14 nov 202387,7189,1787,6989,1088,131.740
13 nov 202386,5586,8685,9886,5685,621.349
10 nov 202385,5786,7785,5186,5885,64355
09 nov 202385,3187,0585,3185,9885,051.058
08 nov 202385,5786,1884,8184,8183,89449
07 nov 202387,0187,0183,0184,8083,881.525
06 nov 202391,9792,2990,8891,1190,1274.287
03 nov 202392,2192,6392,0992,5691,55590
02 nov 202389,7891,3889,7191,3890,393.049
01 nov 202389,3489,6188,8489,5188,54826
31 ott 202388,8188,8788,1088,8487,8869
30 ott 202388,4588,6487,2988,4687,50539
27 ott 202388,5988,9688,1088,1187,151.034
26 ott 202388,9889,3087,9988,3287,36300
25 ott 202390,7490,7488,4588,5787,61105.819
24 ott 202391,0291,2590,3390,7189,73411
23 ott 202391,5391,9890,9290,9289,93697
20 ott 202392,7293,3591,3991,8790,871.177
19 ott 202393,9394,8693,9194,0893,06293
18 ott 202394,8695,1394,0494,4093,38298
17 ott 202396,2096,9196,0596,0595,01339
16 ott 202396,2197,2096,1996,6095,552.379
13 ott 202396,4796,7394,7094,9693,931.551
*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...