Italia markets closed

Emerson Electric Co (EMR.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,78+0,87 (+0,87%)
Alla chiusura: 08:06AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024100,78100,78100,78100,78100,78-
13 giu 202499,9199,9199,9199,9199,91-
12 giu 202499,8799,8799,8799,8799,87-
11 giu 2024100,46100,46100,46100,46100,46-
10 giu 2024100,00100,00100,00100,00100,00-
07 giu 202497,9697,9697,9697,9697,96-
06 giu 2024100,00100,00100,00100,00100,00-
05 giu 202498,0998,0998,0998,0998,09-
04 giu 202499,4299,4298,5998,5998,5918
03 giu 2024103,28103,28103,28103,28103,28-
31 mag 2024102,08102,08102,08102,08102,08-
30 mag 2024102,20102,20102,20102,20102,20-
29 mag 2024102,42102,42102,42102,42102,42-
28 mag 2024104,14104,14104,14104,14104,14-
27 mag 2024104,08104,08104,08104,08104,08-
24 mag 2024103,64103,64103,64103,64103,64-
23 mag 2024105,56105,56105,56105,56105,56-
22 mag 2024104,88104,88104,88104,88104,88-
21 mag 2024104,52104,52104,52104,52104,52-
20 mag 2024103,88103,88103,88103,88103,88-
17 mag 2024103,42103,42103,42103,42103,42-
16 mag 2024104,66104,66104,66104,66104,66-
16 mag 20240.525 Dividendo
15 mag 2024105,26105,26105,26105,26104,74-
14 mag 2024106,06106,06106,06106,06105,53-
13 mag 2024106,94106,94106,94106,94106,41-
10 mag 2024107,18107,18107,18107,18106,65-
09 mag 2024104,92104,92104,92104,92104,40-
08 mag 202499,6299,6299,6299,6299,12-
07 mag 202498,4098,4098,4098,4097,91-
06 mag 202498,8998,8998,8998,8998,40-
03 mag 202499,3299,3299,3299,3298,82-
02 mag 202498,3698,3698,3698,3697,87-
30 apr 2024102,12102,12102,12102,12101,61-
29 apr 2024101,30101,30101,30101,30100,79-
26 apr 2024101,98101,98101,98101,98101,47-
25 apr 2024101,76101,76101,76101,76101,25-
24 apr 2024102,32102,32102,32102,32101,81-
23 apr 2024101,52101,52101,52101,52101,01-
22 apr 2024101,78101,78101,78101,78101,27-
19 apr 2024101,70101,70101,70101,70101,19-
18 apr 2024102,66102,66102,66102,66102,15-
17 apr 2024104,68104,68104,68104,68104,16-
16 apr 2024104,68104,68104,68104,68104,16-
15 apr 2024105,70105,70105,70105,70105,17-
12 apr 2024105,70105,70105,70105,70105,17-
11 apr 2024105,72105,72105,72105,72105,19-
10 apr 2024104,90104,90104,90104,90104,38-
09 apr 2024105,18105,18105,18105,18104,66-
08 apr 2024105,20105,20105,20105,20104,68-
05 apr 2024104,10104,10104,10104,10103,58-
04 apr 2024104,44104,44104,44104,44103,92-
03 apr 2024104,50104,50104,50104,50103,98-
02 apr 2024105,34105,34105,34105,34104,81-
28 mar 2024104,65104,65104,65104,65104,13-
27 mar 2024103,20103,20103,20103,20102,69-
26 mar 2024102,60102,60102,60102,60102,09-
25 mar 2024103,15103,15103,15103,15102,64-
22 mar 2024103,45103,45103,45103,45102,93-
21 mar 2024102,30102,30102,30102,30101,79-
20 mar 2024102,00102,00102,00102,00101,49-
19 mar 2024101,65101,65101,65101,65101,14-
18 mar 2024101,10101,10101,10101,10100,60-
15 mar 2024101,05101,05101,05101,05100,55-
14 mar 2024100,55100,55100,55100,55100,05-
13 mar 2024100,80100,80100,80100,80100,30-
12 mar 202499,9299,9299,9299,9299,42-
11 mar 2024100,20100,20100,20100,2099,70-
08 mar 2024100,35100,35100,35100,3599,85-
07 mar 2024100,20100,20100,20100,2099,70-
06 mar 2024100,00100,00100,00100,0099,50-
05 mar 2024100,45100,45100,45100,4599,95-
04 mar 202499,1099,1099,1099,1098,61-
01 mar 202498,6098,6098,6098,6098,11-
29 feb 202497,0097,0097,0097,0096,52-
28 feb 202497,5697,5697,5697,5697,07-
27 feb 202497,4297,4297,4297,4296,93-
26 feb 202497,7297,7297,7297,7297,23-
23 feb 202496,9696,9696,9696,9696,48-
22 feb 202496,7296,7296,7296,7296,24-
21 feb 202496,5096,5096,5096,5096,02-
20 feb 202497,9697,9697,9697,9697,47-
19 feb 202498,1498,1498,1498,1497,65-
16 feb 202497,8097,8097,8097,8097,31-
15 feb 202498,2498,2498,2498,2497,75-
15 feb 20240.525 Dividendo
14 feb 202497,3497,3497,3497,3496,33-
13 feb 202496,3896,3896,3896,3895,38-
12 feb 202495,0695,0695,0695,0694,08-
09 feb 202494,5894,5894,5894,5893,60-
08 feb 202496,2096,2096,2096,2095,20-
07 feb 202487,2687,2687,2687,2686,36-
06 feb 202486,5286,5286,5286,5285,62-
05 feb 202487,1287,1287,1287,1286,22-
02 feb 202485,9085,9085,9085,9085,01-
01 feb 202484,7484,7484,7484,7483,86-
31 gen 202487,4087,4087,4087,4086,50-
30 gen 202487,3487,3487,3487,3486,44-
29 gen 202487,6287,6287,6287,6286,71-
26 gen 202488,2088,2088,2088,2087,29-
*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...