Italia markets open in 8 hours 45 minutes

Embraer S.A. (ERJ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,37-0,20 (-0,75%)
Alla chiusura: 04:00PM EDT
26,31 -0,06 (-0,23%)
Dopo ore: 05:08PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202426,2326,7726,1626,3726,371.272.692
07 mag 202426,6927,0025,8726,5726,572.041.400
06 mag 202426,9127,4726,8027,0827,082.237.800
03 mag 202426,1327,0426,0526,9626,961.972.400
02 mag 202426,4626,5625,6625,7725,771.392.500
01 mag 202425,6826,3725,0525,9525,952.285.100
30 apr 202425,9025,9225,5225,5525,55768.700
29 apr 202426,0526,2725,8326,0926,091.756.700
26 apr 202425,4826,1625,4825,9925,992.022.800
25 apr 202424,0425,1124,0225,0025,001.770.000
24 apr 202424,2224,4724,0724,4624,462.253.600
23 apr 202424,1424,6524,0724,2824,281.591.000
22 apr 202423,9324,5023,9124,2024,202.013.200
19 apr 202424,2424,5623,5723,7923,791.642.100
18 apr 202424,2824,5124,0924,2224,221.375.900
17 apr 202424,6024,7824,1024,4024,401.181.200
16 apr 202423,8124,3123,4224,2924,292.443.600
15 apr 202424,6425,1224,1124,1524,151.607.200
12 apr 202425,2525,4024,6924,8524,851.122.100
11 apr 202425,7625,7825,1625,5925,59899.400
10 apr 202425,6226,0725,6225,8925,891.087.800
09 apr 202426,0126,0825,4925,9825,981.416.300
08 apr 202425,3325,9725,3225,8325,83983.000
05 apr 202425,8525,8625,3925,5925,59925.200
04 apr 202426,3926,9325,6525,6525,652.023.700
03 apr 202425,6026,3825,4726,1926,191.366.700
02 apr 202425,9626,1525,4225,8725,871.661.500
01 apr 202426,5126,5725,5725,6425,641.824.300
28 mar 202426,7027,2526,4926,6426,642.099.000
27 mar 202426,6726,8026,4226,6526,651.645.400
26 mar 202426,6326,9926,4026,7626,761.866.900
25 mar 202426,3227,1726,2527,0427,043.986.400
22 mar 202425,8026,9225,7926,7326,733.869.100
21 mar 202424,8124,9524,6424,7324,732.950.400
20 mar 202424,8025,6624,8025,4825,483.540.800
19 mar 202424,1225,2223,9525,0725,074.158.300
18 mar 202423,1523,5622,0923,4823,485.050.200
15 mar 202423,4023,9023,2323,3323,332.947.800
14 mar 202422,2023,5922,0423,4823,486.082.700
13 mar 202421,2021,7421,2021,4421,441.750.500
12 mar 202421,0921,3220,7421,2421,241.164.500
11 mar 202421,3621,3820,9421,2421,241.020.200
08 mar 202421,3221,8521,2821,4421,441.020.700
07 mar 202421,4821,6021,1721,3721,371.397.300
06 mar 202421,3521,6421,0521,6221,621.973.200
05 mar 202421,9221,9421,5921,6121,611.349.000
04 mar 202420,9021,8620,8721,7321,733.585.600
01 mar 202420,6220,8720,0420,8520,853.270.200
29 feb 202419,1519,5219,0819,4919,491.088.800
28 feb 202418,8419,4518,8319,2519,251.880.300
27 feb 202418,5319,3718,4018,9518,952.877.800
26 feb 202418,2618,5618,1618,3118,31842.200
23 feb 202418,2218,5018,1518,1918,19515.800
22 feb 202418,3918,6418,2818,3018,30580.600
21 feb 202418,2918,3318,0218,1418,14536.200
20 feb 202418,4318,6918,3218,4618,461.297.800
16 feb 202418,1018,3018,0018,1218,12606.300
15 feb 202418,2718,3418,0218,2718,27798.400
14 feb 202417,8418,2317,7518,2318,23744.800
13 feb 202417,7717,8417,4617,6317,63600.400
12 feb 202418,1018,3517,9718,1218,12535.000
09 feb 202418,1118,2817,8618,1118,111.332.200
08 feb 202417,3617,6017,1917,5917,591.132.400
07 feb 202417,7517,9217,3917,3917,391.062.200
06 feb 202418,0518,0717,3917,6817,682.240.200
05 feb 202418,1518,2017,6718,1618,161.042.100
02 feb 202417,8918,1017,7717,9917,991.278.300
01 feb 202418,1718,3617,8318,3518,351.200.700
31 gen 202418,5018,8518,3618,4118,411.577.600
30 gen 202418,1018,5217,9118,5118,511.274.700
29 gen 202417,8818,0717,6518,0718,07914.500
26 gen 202418,4518,4618,0918,1818,18502.300
25 gen 202418,4118,6018,1718,4218,42688.000
24 gen 202418,5118,6618,3018,3618,361.097.100
23 gen 202417,6118,1417,5718,1318,131.066.000
22 gen 202417,3017,4917,1917,4717,47891.200
19 gen 202417,0217,4316,8917,3217,32830.800
18 gen 202417,0617,1716,9617,1017,10930.600
17 gen 202417,3517,4817,2017,2517,25663.400
16 gen 202417,3317,3617,1617,3517,351.260.300
12 gen 202417,8918,0417,6717,8917,89900.900
11 gen 202418,0118,0817,8017,9517,95748.000
10 gen 202417,7718,2917,7518,2918,291.119.800
09 gen 202417,7117,7617,5217,5617,56516.900
08 gen 202417,5117,8417,5017,7817,78947.900
05 gen 202417,3117,5217,3017,5017,50885.400
04 gen 202416,9617,5016,8817,2517,251.268.000
03 gen 202417,6117,7017,3517,5117,511.270.200
02 gen 202418,0818,2617,7617,8317,83795.700
29 dic 202318,4618,5718,4318,4518,45325.900
28 dic 202318,6318,6818,4418,5718,57637.300
27 dic 202318,7918,9218,6218,6918,69622.500
26 dic 202318,5418,8118,5418,6718,67695.500
22 dic 202318,6418,7418,5818,6318,63751.400
21 dic 202318,5518,6018,3218,4718,471.242.300
20 dic 202318,6118,6818,1918,2018,201.359.600
19 dic 202318,7819,0218,6418,6918,692.898.300
18 dic 202318,9919,0918,8419,0019,001.224.000
15 dic 202319,3319,4019,1219,2219,221.249.300
14 dic 202319,9120,1319,3719,4119,411.437.000
*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...