Italia markets open in 3 hours 40 minutes

Emerson Electric Co (EMR.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
106,50+3,48 (+3,38%)
Alla chiusura: 07:58PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024104,90106,92104,84106,50106,50500
08 mag 202499,60103,0299,60103,02103,02-
07 mag 202498,3999,4698,3699,4699,46-
06 mag 202498,88100,0297,8597,8597,85500
03 mag 202499,3199,3198,5998,5998,59-
02 mag 202498,3599,0098,3599,0099,00-
30 apr 2024102,10103,10100,66100,66100,661.000
29 apr 2024101,28102,92101,28102,60102,60-
26 apr 2024101,98103,10101,76103,10103,10-
25 apr 2024101,72101,72101,20101,58101,58-
24 apr 2024102,28102,48101,94101,94101,94-
23 apr 2024101,58102,80101,32102,56102,56-
22 apr 2024101,70102,44101,70102,28102,28-
19 apr 2024101,66102,46101,66102,06102,06-
18 apr 2024102,66103,20102,30102,30102,30-
17 apr 2024104,52104,80103,06103,06103,06-
16 apr 2024104,64105,00104,16104,48104,48-
15 apr 2024105,66106,40105,24105,24105,24-
12 apr 2024105,64106,32105,22105,22105,22-
11 apr 2024105,72106,00105,46106,00106,00-
10 apr 2024104,86105,66104,86105,66105,66-
09 apr 2024105,16105,16104,58104,82104,82-
08 apr 2024105,20105,56105,20105,36105,36-
05 apr 2024104,10105,34104,10105,34105,34-
04 apr 2024104,38105,26104,34105,18105,18-
03 apr 2024104,48105,40104,48104,60104,60-
02 apr 2024105,30105,30104,52104,68104,68-
28 mar 2024104,45105,00104,45104,65104,65-
27 mar 2024103,15104,05103,05104,05104,05-
26 mar 2024102,60102,80102,60102,80102,80-
25 mar 2024103,35103,50103,00103,10103,10-
22 mar 2024103,35104,00103,35104,00104,00-
21 mar 2024102,25104,00102,25103,85103,85-
20 mar 2024101,95102,50101,95102,40102,40-
19 mar 2024101,60102,20101,60102,05102,05-
18 mar 2024101,05102,45100,25102,45102,45-
15 mar 2024100,95101,30100,65100,65100,65-
14 mar 2024100,45101,40100,45101,40101,40-
13 mar 2024100,75101,15100,70100,70100,70-
12 mar 202499,90100,7599,72100,75100,75-
11 mar 2024100,15100,5599,4699,8699,86-
08 mar 2024100,30100,85100,30100,85100,85-
07 mar 2024100,10101,20100,05100,65100,65-
06 mar 2024100,00101,1099,56101,10101,10-
05 mar 2024100,25100,45100,15100,45100,4540
04 mar 202499,16100,6099,14100,60100,60-
01 mar 202498,6099,7098,3699,7099,70-
29 feb 202496,9498,8096,7298,8098,80-
28 feb 202497,5497,6897,0097,1097,10-
27 feb 202497,4097,6097,3297,3297,32-
26 feb 202497,7097,7097,1697,6297,62-
23 feb 202496,9497,6896,8497,6497,64-
22 feb 202496,6297,4896,6297,2697,26-
21 feb 202496,4896,7296,1496,1496,14-
20 feb 202497,9097,9096,7296,7296,72-
19 feb 202498,1498,2298,0498,0498,04-
16 feb 202497,7299,0097,7299,0099,00-
15 feb 202498,2498,2898,0898,0898,08-
15 feb 20240.525 Dividendo
14 feb 202497,3299,2297,2298,4697,93-
13 feb 202496,3496,9496,2096,9496,42-
12 feb 202495,0696,2495,0696,2495,73-
09 feb 202494,5695,2694,5495,2694,75-
08 feb 202496,1696,2094,8494,8494,33-
07 feb 202487,2497,2286,9697,2296,70-
06 feb 202486,5087,2086,4887,2086,74-
05 feb 202487,1087,1085,9886,4285,96-
02 feb 202485,8886,8485,8086,8486,38-
01 feb 202484,6486,3084,6485,8685,40-
31 gen 202487,2287,4085,4685,4685,00-
30 gen 202487,3287,3286,5887,2886,81-
29 gen 202487,6087,8086,7486,8486,38-
26 gen 202488,2088,2087,1687,1686,70-
25 gen 202486,5888,4086,4888,2687,79-
24 gen 202487,8887,9287,2487,2486,77-
23 gen 202487,7087,9887,7087,9487,47-
22 gen 202486,7688,2486,7687,8287,3550
19 gen 202485,7086,5885,7086,5886,12-
18 gen 202484,4085,7884,4085,2484,79-
17 gen 202485,4085,4084,6484,6484,19375
16 gen 202486,3486,9885,6285,6285,16-
15 gen 202486,2486,2886,1686,2885,82-
12 gen 202485,9886,2685,9886,2685,80-
11 gen 202486,0886,1685,8085,8085,34-
10 gen 202486,1486,3686,0086,1085,64-
09 gen 202486,9886,9886,5686,5686,10-
08 gen 202486,5486,7486,4686,5486,08-
05 gen 202486,6286,8886,5486,8886,42-
04 gen 202486,3887,2686,2687,2686,79-
03 gen 202487,0487,3486,5087,0886,62-
02 gen 202487,9287,9287,3087,3086,83-
29 dic 202387,7487,7487,2887,7487,27-
28 dic 202387,4687,6687,2887,5487,07-
27 dic 202388,0488,0487,6887,9687,49-
22 dic 202386,4087,6486,3687,5487,07-
21 dic 202386,3886,8086,3286,5086,04-
20 dic 202387,0487,4686,8087,4686,99-
19 dic 202387,5487,5487,0687,0686,60-
18 dic 202387,4287,5687,2087,5687,09-
15 dic 202387,6488,4887,6488,1487,67-
*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...