XNYS
Datos históricos de Emerson Electric Co.
Emerson Electric Co. · EMR
$163.32
▲ +1.49 (+0.92%)
Última operación · 10/10/2026, 18:35:33 UTC
- Variación en el periodo
- +28.43%
- Máximo
- US$166.35
- 12 de agosto de 2026
- Mínimo
- US$122.64
- 30 de marzo de 2026
- Volumen medio diario
- 2.86 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 | 160.37 | 162.32 | 158.88 | 161.83 | +1.74% | 2.56 M |
| 8 oct 2026 | 157.93 | 159.66 | 156.25 | 159.06 | −0.10% | 2.37 M |
| 7 oct 2026 | 158.35 | 161.55 | 157.59 | 159.22 | −1.35% | 3.04 M |
| 6 oct 2026 | 163.25 | 165.24 | 161.15 | 161.40 | −0.57% | 2.86 M |
| 5 oct 2026 | 161.74 | 164.21 | 160.99 | 162.33 | +0.45% | 2.14 M |
| 2 oct 2026 | 161.59 | 164.13 | 160.24 | 161.61 | +1.92% | 2.9 M |
| 1 oct 2026 | 153.35 | 159.18 | 153.10 | 158.57 | +2.24% | 3.34 M |
| 30 sep 2026 | 158.25 | 158.28 | 154.96 | 155.10 | −1.36% | 4.65 M |
| 29 sep 2026 | 160.07 | 160.29 | 156.24 | 157.24 | −1.35% | 2.45 M |
| 28 sep 2026 | 156.64 | 160.13 | 156.57 | 159.39 | +0.73% | 2.14 M |
| 25 sep 2026 | 157.68 | 159.87 | 156.68 | 158.23 | +1.34% | 1.96 M |
| 24 sep 2026 | 152.73 | 156.31 | 152.52 | 156.14 | +1.00% | 2.07 M |
| 23 sep 2026 | 152.99 | 156.01 | 152.99 | 154.59 | +0.26% | 2.72 M |
| 22 sep 2026 | 153.20 | 155.11 | 152.50 | 154.19 | +1.63% | 1.87 M |
| 21 sep 2026 | 151.08 | 152.25 | 149.69 | 151.72 | +1.20% | 2.1 M |
| 18 sep 2026 | 147.60 | 149.99 | 147.12 | 149.92 | +1.71% | 3.93 M |
| 17 sep 2026 | 149.21 | 149.36 | 146.83 | 147.40 | +1.08% | 2.03 M |
| 16 sep 2026 | 148.29 | 148.94 | 144.40 | 145.83 | −0.80% | 2.52 M |
| 15 sep 2026 | 148.62 | 149.03 | 145.83 | 147.00 | −0.88% | 2.09 M |
| 14 sep 2026 | 148.38 | 149.62 | 146.25 | 148.30 | −2.56% | 2.07 M |
| 11 sep 2026 | 150.93 | 152.28 | 149.92 | 152.19 | +2.57% | 1.9 M |
| 10 sep 2026 | 148.57 | 150.15 | 146.51 | 148.37 | −1.31% | 2.53 M |
| 9 sep 2026 | 151.20 | 152.88 | 150.30 | 150.34 | −1.19% | 2.04 M |
| 8 sep 2026 | 153.18 | 153.95 | 151.70 | 152.15 | −0.44% | 1.93 M |
| 4 sep 2026 | 150.17 | 153.61 | 150.17 | 152.82 | +1.74% | 2.04 M |
| 3 sep 2026 | 150.25 | 151.10 | 147.15 | 150.21 | +0.83% | 1.6 M |
| 2 sep 2026 | 148.01 | 150.60 | 146.35 | 148.98 | +0.91% | 2.89 M |
| 1 sep 2026 | 151.48 | 152.26 | 146.97 | 147.63 | −3.16% | 2.7 M |
| 31 ago 2026 | 153.77 | 154.49 | 152.13 | 152.44 | −1.77% | 2.29 M |
| 28 ago 2026 | 158.27 | 158.64 | 154.42 | 155.18 | −1.60% | 1.53 M |
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.