XNYS
Datos históricos de EMCOR Group, Inc.
EMCOR Group, Inc. · EME
$791.00
▲ +1.55 (+0.20%)
Última operación · 10/10/2026, 17:55:49 UTC
- Variación en el periodo
- +18.94%
- Máximo
- US$951.96
- 6 de mayo de 2026
- Mínimo
- US$564.92
- 21 de noviembre de 2025
- Volumen medio diario
- 0.4 M
Del 10 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 | 788.15 | 793.95 | 774.74 | 789.45 | +1.44% | 180,581.044 |
| 8 oct 2026 | 776.54 | 787.73 | 761.78 | 778.24 | −0.82% | 370,113.866 |
| 7 oct 2026 | 806.57 | 806.57 | 769.30 | 784.66 | −4.83% | 368,125.45 |
| 6 oct 2026 | 786.18 | 834.23 | 785.00 | 824.52 | +5.82% | 422,688.799 |
| 5 oct 2026 | 785.35 | 791.00 | 771.19 | 779.20 | −0.94% | 395,624.185 |
| 2 oct 2026 | 780.00 | 794.95 | 777.95 | 786.61 | +2.29% | 370,132.462 |
| 1 oct 2026 | 754.49 | 769.54 | 750.30 | 769.03 | +1.93% | 319,857.689 |
| 30 sep 2026 | 761.64 | 763.71 | 749.24 | 754.49 | −0.99% | 405,345.537 |
| 29 sep 2026 | 771.84 | 776.67 | 757.23 | 762.03 | −0.46% | 429,649.807 |
| 28 sep 2026 | 761.26 | 774.54 | 752.25 | 765.52 | +0.43% | 386,197.329 |
| 25 sep 2026 | 754.27 | 763.69 | 747.87 | 762.21 | +1.36% | 265,225.796 |
| 24 sep 2026 | 739.45 | 755.49 | 730.00 | 751.96 | +0.02% | 327,716.462 |
| 23 sep 2026 | 756.70 | 762.00 | 750.07 | 751.80 | −0.62% | 219,236.65 |
| 22 sep 2026 | 757.28 | 762.30 | 752.19 | 756.50 | −0.16% | 344,155.008 |
| 21 sep 2026 | 760.06 | 762.19 | 737.48 | 757.71 | +1.02% | 381,386.067 |
| 18 sep 2026 | 731.15 | 754.74 | 729.91 | 750.09 | +2.86% | 848,878.591 |
| 17 sep 2026 | 757.99 | 758.32 | 723.87 | 729.26 | −1.38% | 479,256.599 |
| 16 sep 2026 | 747.04 | 754.25 | 732.88 | 739.46 | +0.54% | 309,562.62 |
| 15 sep 2026 | 757.32 | 760.72 | 732.57 | 735.52 | −1.89% | 321,817.211 |
| 14 sep 2026 | 740.34 | 756.24 | 736.01 | 749.70 | −3.97% | 391,640.376 |
| 11 sep 2026 | 757.17 | 782.60 | 749.40 | 780.66 | +4.32% | 241,398.398 |
| 10 sep 2026 | 746.76 | 756.89 | 740.00 | 748.33 | −0.79% | 231,286.947 |
| 9 sep 2026 | 761.63 | 774.39 | 754.03 | 754.29 | −2.44% | 270,342.39 |
| 8 sep 2026 | 757.97 | 777.21 | 755.50 | 773.16 | +2.52% | 338,704.35 |
| 4 sep 2026 | 748.54 | 757.92 | 746.96 | 754.16 | +1.73% | 344,607.935 |
| 3 sep 2026 | 735.81 | 745.91 | 729.48 | 741.32 | +0.96% | 247,911.762 |
| 2 sep 2026 | 735.00 | 736.24 | 724.25 | 734.26 | −0.13% | 300,950.312 |
| 1 sep 2026 | 730.25 | 738.02 | 722.08 | 735.25 | +0.10% | 354,577.525 |
| 31 ago 2026 | 741.00 | 741.81 | 732.24 | 734.54 | −0.76% | 578,875.842 |
| 28 ago 2026 | 773.91 | 785.90 | 739.38 | 740.17 | −4.50% | 371,276.714 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.