Italia markets closed

EMCOR Group, Inc. (EME)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
358,74+1,57 (+0,44%)
In data: 03:21PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024359,75361,97354,00358,74358,74244.060
30 apr 2024362,84366,58356,50357,17357,17494.700
29 apr 2024354,01365,25352,89363,65363,65714.900
26 apr 2024345,59355,27345,48354,02354,02609.300
25 apr 2024359,37361,28347,93349,35349,35826.200
24 apr 2024341,62346,62335,77338,89338,89525.600
23 apr 2024335,09341,32334,16338,08338,08399.600
22 apr 2024330,30334,99328,78332,59332,59449.800
19 apr 2024336,35337,86327,38328,63328,63686.600
18 apr 2024341,34342,77334,75336,06336,06383.500
17 apr 2024346,28346,28334,43339,20339,20483.400
16 apr 2024346,76347,59343,37345,25345,25409.300
15 apr 2024356,80358,00347,20347,27347,27352.800
15 apr 20240.25 Dividendo
12 apr 2024352,00354,99350,41351,88351,63373.900
11 apr 2024351,33354,82347,63352,40352,15370.300
10 apr 2024347,17355,29345,15350,06349,81512.500
09 apr 2024362,07364,67344,47351,90351,65397.300
08 apr 2024364,97365,66360,92361,11360,85443.200
05 apr 2024358,25367,79358,25365,02364,76375.600
04 apr 2024364,23369,53356,94357,13356,88387.300
03 apr 2024357,65365,87357,03362,41362,15486.400
02 apr 2024352,00358,99351,31358,24357,99324.000
01 apr 2024350,02355,51348,00354,87354,62304.100
28 mar 2024351,96353,00348,69350,20349,95324.700
27 mar 2024353,30354,73350,15351,59351,34310.200
26 mar 2024347,87353,05347,55351,18350,93359.300
25 mar 2024347,11348,46344,02347,12346,87276.000
22 mar 2024346,95349,74345,21347,98347,73302.000
21 mar 2024336,24347,47336,12345,89345,64408.200
20 mar 2024334,82336,46332,60334,12333,88362.800
19 mar 2024330,00334,82328,02334,69334,45343.600
18 mar 2024330,46336,54329,49330,84330,60329.400
15 mar 2024324,92330,11324,92328,50328,271.105.000
14 mar 2024324,29327,47320,94326,72326,49425.200
13 mar 2024322,65326,50322,42323,86323,63445.900
12 mar 2024317,07323,69314,75323,23323,00499.400
11 mar 2024323,43323,50313,49316,41316,19584.300
08 mar 2024327,89330,88323,86325,01324,78423.900
07 mar 2024326,35328,01322,33325,84325,61799.600
06 mar 2024325,67330,26324,29325,73325,50611.000
05 mar 2024323,34329,21322,46324,66324,43596.400
04 mar 2024321,71329,14321,71323,77323,54535.800
01 mar 2024315,79321,16314,77319,99319,76695.700
29 feb 2024308,00318,20305,89313,52313,30964.200
28 feb 2024290,92307,99289,51305,45305,231.055.000
27 feb 2024275,00278,39272,29277,47277,271.125.800
26 feb 2024269,35276,26269,06274,88274,681.131.700
23 feb 2024260,64270,39260,63269,72269,53894.200
22 feb 2024254,62259,28254,09259,20259,02302.200
21 feb 2024250,74252,77248,61252,12251,94319.800
20 feb 2024250,20252,23248,31251,16250,98382.300
16 feb 2024252,61255,71252,22252,92252,74255.500
15 feb 2024250,00252,95247,24252,34252,16259.300
14 feb 2024245,04248,79243,99248,47248,29325.700
13 feb 2024239,19245,18238,94242,75242,58441.500
12 feb 2024245,30246,13243,51243,52243,35212.100
09 feb 2024241,73245,47241,03245,15244,98214.400
08 feb 2024239,26242,03239,26242,00241,83250.700
07 feb 2024238,38240,94237,64238,99238,82300.800
06 feb 2024233,63236,96232,92236,94236,77223.700
05 feb 2024233,45234,94229,75233,48233,31262.000
02 feb 2024232,71237,21231,34235,21235,04406.500
01 feb 2024229,26233,73228,30233,72233,55280.000
31 gen 2024230,96233,03226,99228,11227,95415.500
30 gen 2024226,51231,02226,51230,75230,59338.800
29 gen 2024223,54228,90220,62224,63224,47392.000
26 gen 2024220,94224,51220,53224,21224,05302.600
25 gen 2024222,46223,48220,45220,48220,32386.000
24 gen 2024223,17223,43219,07220,11219,95321.600
23 gen 2024224,58225,00219,88221,51221,35183.700
22 gen 2024219,94224,37218,42223,89223,73218.500
19 gen 2024224,55225,22217,22218,88218,72244.400
18 gen 2024220,32227,84220,15223,26223,10282.900
17 gen 2024218,76220,30217,85218,99218,83158.900
16 gen 2024217,26220,35217,08220,28220,12162.400
12 gen 2024222,63222,74218,94218,98218,82216.400
12 gen 20240.18 Dividendo
11 gen 2024218,45221,45217,58221,20220,86235.100
10 gen 2024214,04218,66214,04218,57218,24296.400
09 gen 2024212,46215,40211,10214,22213,89243.600
08 gen 2024213,17214,31210,38213,83213,50232.100
05 gen 2024211,14212,79211,11212,45212,13526.800
04 gen 2024210,68212,12210,68211,13210,81572.800
03 gen 2024211,58212,03209,31210,52210,20284.600
02 gen 2024213,68215,22210,99212,78212,46226.900
29 dic 2023215,89217,68215,40215,43215,10221.100
28 dic 2023215,72216,93215,46216,22215,89185.500
27 dic 2023217,05218,80215,01216,20215,87176.700
26 dic 2023215,70217,87215,15216,51216,18133.200
22 dic 2023215,25217,26213,27216,01215,68386.000
21 dic 2023216,03216,77211,58214,02213,69321.800
20 dic 2023218,20218,77214,94214,97214,64258.600
19 dic 2023218,99221,03217,02218,20217,87543.100
18 dic 2023215,25217,92214,85216,77216,44260.300
15 dic 2023218,43220,66216,10216,64216,31868.400
14 dic 2023219,95221,84217,73218,62218,29337.500
13 dic 2023216,49217,69214,82217,45217,12387.000
12 dic 2023216,66219,28215,29216,73216,40212.700
11 dic 2023215,21216,54214,98216,17215,84154.900
*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...