XNYS
Datos históricos de Emera Incorporated
Emera Incorporated · EMA
$45.66
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:04 UTC
- Variación en el periodo
- −6.64%
- Máximo
- US$55.49
- 24 de julio de 2026
- Mínimo
- US$45.27
- 9 de octubre de 2026
- Volumen medio diario
- 0.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.71 | 45.80 | 45.27 | 45.66 | −0.41% | 1.25 M |
| 8 oct 2026 | 45.85 | 46.35 | 45.40 | 45.85 | +0.09% | 2.26 M |
| 7 oct 2026 | 46.81 | 46.81 | 45.56 | 45.81 | −1.78% | 2.68 M |
| 6 oct 2026 | 47.78 | 47.88 | 46.09 | 46.64 | −2.59% | 937,715.878 |
| 5 oct 2026 | 47.99 | 48.28 | 47.87 | 47.88 | −0.31% | 446,942.211 |
| 2 oct 2026 | 47.74 | 48.34 | 47.58 | 48.03 | +0.76% | 437,290.13 |
| 1 oct 2026 | 47.69 | 47.81 | 47.00 | 47.67 | −0.33% | 588,971.322 |
| 30 sep 2026 | 48.17 | 48.17 | 47.76 | 47.83 | −0.21% | 286,677.646 |
| 29 sep 2026 | 47.53 | 48.00 | 47.40 | 47.93 | +0.36% | 375,513.256 |
| 28 sep 2026 | 47.86 | 47.87 | 47.32 | 47.76 | +0.06% | 280,120.123 |
| 25 sep 2026 | 47.70 | 47.87 | 47.34 | 47.73 | −0.06% | 320,583.594 |
| 24 sep 2026 | 48.28 | 48.32 | 47.50 | 47.76 | −0.91% | 456,575.565 |
| 23 sep 2026 | 48.56 | 48.56 | 47.88 | 48.20 | −1.15% | 454,962.823 |
| 22 sep 2026 | 49.02 | 49.10 | 48.62 | 48.76 | 0.00% | 328,886.881 |
| 21 sep 2026 | 49.16 | 49.28 | 48.69 | 48.76 | −1.06% | 372,715.62 |
| 18 sep 2026 | 48.96 | 49.32 | 48.66 | 49.28 | −0.20% | 381,479.754 |
| 17 sep 2026 | 48.98 | 49.54 | 48.88 | 49.38 | +1.00% | 208,954.617 |
| 16 sep 2026 | 48.65 | 49.03 | 48.62 | 48.89 | +0.93% | 245,015.133 |
| 15 sep 2026 | 49.23 | 49.23 | 48.27 | 48.44 | −1.16% | 265,639.641 |
| 14 sep 2026 | 49.44 | 49.44 | 48.74 | 49.01 | −0.37% | 269,646.855 |
| 11 sep 2026 | 49.49 | 49.58 | 49.03 | 49.19 | −0.59% | 322,535.554 |
| 10 sep 2026 | 50.57 | 50.57 | 49.42 | 49.48 | −1.79% | 258,691.867 |
| 9 sep 2026 | 50.79 | 50.84 | 50.26 | 50.38 | −0.75% | 627,833.491 |
| 8 sep 2026 | 50.47 | 51.07 | 50.47 | 50.76 | +0.81% | 248,952.113 |
| 4 sep 2026 | 50.16 | 50.53 | 49.96 | 50.35 | +0.10% | 347,069.152 |
| 3 sep 2026 | 49.93 | 50.62 | 49.93 | 50.30 | +0.70% | 979,709.128 |
| 2 sep 2026 | 50.20 | 50.28 | 49.55 | 49.95 | −0.30% | 279,593.793 |
| 1 sep 2026 | 49.79 | 50.39 | 49.70 | 50.10 | +0.02% | 300,312.43 |
| 31 ago 2026 | 49.60 | 50.17 | 49.55 | 50.09 | +0.38% | 297,026.318 |
| 28 ago 2026 | 50.03 | 50.27 | 49.51 | 49.90 | −0.24% | 468,313.268 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.