Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Emerson Electric Co. logosu
EMR
Emerson Electric Co.
23:00:03
150.66 $
0.0000 (%0.00)
Önceki Kapanış: 149
Düşük₺150.08
Yüksek₺152.81
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EMR: Emerson Electric Co. Arşiv

1991 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11,5738
KAPANIŞ 11,5891

En Düşük

DÜŞÜK 9,22

En Yüksek

YÜKSEK 13,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.19919,449,599,319,31
03.01.19919,319,59,289,31
04.01.19919,319,419,289,41
07.01.19919,419,419,229,28
08.01.19919,289,449,289,38
09.01.19919,389,819,289,44
10.01.19919,539,729,539,72
11.01.19919,729,789,639,69
14.01.19919,569,569,389,53
15.01.19919,539,759,479,72
16.01.19919,729,889,669,84
17.01.19911010,51010,31
18.01.199110,3110,4410,2510,44
21.01.199110,3410,3410,1910,31
22.01.199110,2810,2810,0910,16
23.01.199110,1610,2210,0610,16
24.01.199110,1610,2510,1310,22
25.01.199110,2210,3410,2210,34
28.01.199110,4110,5310,4110,5
29.01.199110,510,510,3810,44
30.01.199110,4410,5610,4110,5
31.01.199110,510,7810,4410,78
01.02.199110,7810,8110,5910,66
04.02.199110,6611,0310,6311,03
05.02.199111,0311,0310,7510,81
06.02.199110,8811,2210,8811,22
07.02.199111,2211,2810,7210,81
08.02.199110,8110,8810,6910,88
11.02.199110,8810,9410,7510,94
12.02.199110,9411,2210,9411,09
13.02.199111,0911,1310,8811,03
14.02.199111,0311,0610,8110,81
15.02.199110,8110,9710,6310,88
19.02.199110,8811,0610,7811,03
20.02.1991111110,5610,63
21.02.199110,6310,6910,5610,66
22.02.199110,6610,8810,5910,75
25.02.199110,7510,9710,7510,78
26.02.199110,7210,7210,4410,63
27.02.199110,6310,8810,6310,72
28.02.199110,811110,8110,88
01.03.199110,8811,1610,8111,09
04.03.199111,0911,091111
05.03.19911111,091111,09
06.03.199111,0911,1911,0611,09
07.03.199111,0911,1310,9111
08.03.1991111110,6910,69
11.03.199110,6910,7510,6310,63
12.03.199110,6310,7210,5610,63
13.03.199110,6310,7510,5910,72
14.03.199110,7210,9410,6910,81
15.03.199110,8111,0610,8110,94
18.03.199110,941110,8810,97
19.03.199110,9410,9410,6610,75
20.03.199110,7510,8110,6910,78
21.03.199110,7810,8410,6310,63
22.03.199110,6610,8810,6610,84
25.03.199110,9111,0610,9111
26.03.19911111,2210,9411,22
27.03.199111,2211,2811,0311,06
28.03.199111,0611,1311,0311,09
01.04.199111,0911,1310,9411,06
02.04.199111,0911,2211,0911,19
03.04.199111,2511,511,2511,34
04.04.199111,3411,511,3411,5
05.04.199111,511,5911,4111,44
08.04.199111,4411,6611,4411,63
09.04.199111,6311,7211,4711,5
10.04.199111,511,511,2211,31
11.04.199111,3111,4711,3111,47
12.04.199111,4711,511,4411,5
15.04.199111,511,511,4411,47
16.04.199111,4711,5611,4711,5
17.04.199111,511,6911,511,69
18.04.199111,6911,8111,6311,75
19.04.199111,7511,7511,5611,56
22.04.199111,5611,5611,3411,34
23.04.199111,4111,6611,4111,66
24.04.199111,6611,6911,4711,56
25.04.199111,5311,5311,4111,47
26.04.199111,4411,4411,3111,38
29.04.199111,3811,4111,1611,19
30.04.199111,1911,221111
01.05.19911111,1610,8411,16
02.05.199111,1911,4111,1911,41
03.05.199111,4111,5311,3411,53
06.05.199111,5311,5311,3411,38
07.05.199111,3811,5311,3811,44
08.05.199111,4411,511,3411,5
09.05.199111,511,5311,4111,5
10.05.199111,4711,4711,2511,28
13.05.199111,2811,3411,1311,34
14.05.199111,3411,3811,1611,16
15.05.199111,1611,2811,0911,09
16.05.199111,1311,2511,1311,25
17.05.199111,2511,2810,9711,22
20.05.199111,1911,1911,0911,13
21.05.199111,1311,2511,0611,19
22.05.199111,1911,2511,1611,19
23.05.199111,1911,2811,0611,16
24.05.199111,1611,1911,0611,09
28.05.199111,0911,2511,0911,25
29.05.199111,2811,5911,2811,56
30.05.199111,5611,9111,5611,78
31.05.199111,8812,511,8812,44
03.06.199112,4412,5912,3412,53
04.06.199112,5312,5312,3412,38
05.06.199112,3812,4112,2212,25
06.06.199112,2212,2211,8411,84
07.06.199111,8411,8411,5911,78
10.06.199111,7811,8411,7211,84
11.06.199111,8412,0911,8412,09
12.06.199112,0612,0611,8111,88
13.06.199111,8811,8811,8111,88
14.06.199111,8811,9711,7511,97
17.06.199111,9712,0311,9112,03
18.06.199112,0312,1911,9111,91
19.06.199111,9111,9411,6911,84
20.06.199111,8411,8411,6911,75
21.06.199111,7512,1311,7212
24.06.19911212,0911,8111,81
25.06.199111,8111,9111,6911,75
26.06.199111,7511,7511,5611,66
27.06.199111,6911,8411,6911,81
28.06.199111,7811,7811,5611,66
01.07.199111,6611,8811,5911,88
02.07.199111,8812,2211,8812,13
03.07.1991121211,8411,84
05.07.199111,8411,8811,7811,88
08.07.199111,8811,8811,7211,84
09.07.199111,8411,8411,7211,78
10.07.199111,7811,9411,7811,81
11.07.199111,8111,8411,6611,75
12.07.199111,7511,8411,6611,72
15.07.199111,7211,7211,5911,66
16.07.199111,6611,7211,6611,72
17.07.199111,7211,7511,6911,75
18.07.199111,7511,8811,7211,84
19.07.199111,8111,8111,4711,66
22.07.199111,6611,7511,6611,75
23.07.199111,7511,8111,5311,53
24.07.199111,5311,6911,4411,53
25.07.199111,5311,6911,5311,63
26.07.199111,6311,6311,5311,53
29.07.199111,5311,6911,5311,69
30.07.199111,6911,8411,6911,78
31.07.199111,7811,8111,6911,72
01.08.199111,7211,7811,5911,63
02.08.199111,6311,7211,4711,5
05.08.199111,511,5311,3811,44
06.08.199111,4411,6911,4411,63
07.08.199111,6311,6911,5611,63
08.08.199111,6311,6911,5911,63
09.08.199111,6311,6911,5911,59
12.08.199111,5911,6311,511,56
13.08.199111,5611,8111,5611,75
14.08.199111,781211,7811,94
15.08.199111,941211,8811,88
16.08.199111,8811,9411,5911,84
19.08.199111,511,511,1911,47
20.08.199111,511,6611,511,63
21.08.199111,6912,0611,6912,03
22.08.199112,0612,2512,0612,22
23.08.199112,2212,5312,1912,47
26.08.199112,4712,5612,3812,44
27.08.199112,4412,5612,4112,5
28.08.199112,512,5312,4412,5
29.08.199112,512,5612,4412,5
30.08.199112,4712,4712,3412,41
03.09.199112,4112,5312,3812,47
04.09.199112,4712,4712,1912,25
05.09.199112,2512,281212
06.09.19911212,0611,8111,81
09.09.199111,7811,7811,6611,78
10.09.199111,7811,8411,4111,59
11.09.199111,5911,9111,5911,84
12.09.199111,8411,9411,8111,94
13.09.199111,9411,9711,7811,94
16.09.199111,9411,9411,8111,88
17.09.199111,8811,9411,8111,81
18.09.199111,8111,9411,7511,94
19.09.199111,941211,9111,97
20.09.199111,9712,1911,9112,03
23.09.199112,0312,3412,0312,19
24.09.199112,1912,251212,16
25.09.199112,1612,1611,9712,06
26.09.199112,0612,281212,13
27.09.199112,1312,2212,0312,09
30.09.199112,0912,1611,9712,16
01.10.199112,1612,3112,1312,28
02.10.199112,2812,3112,1312,22
03.10.199112,2212,221212
04.10.199111,9711,9711,6911,69
07.10.199111,6911,8111,5911,63
08.10.199111,6311,7211,5911,69
09.10.199111,6911,7211,511,5
10.10.199111,511,8811,3411,88
11.10.199111,8811,8811,6911,69
14.10.199111,6911,9711,6911,97
15.10.199111,9712,3111,9712,25
16.10.199112,2512,5312,2212,47
17.10.199112,4712,512,4112,5
18.10.199112,512,7512,512,75
21.10.199112,7512,7812,6312,75
22.10.199112,7512,8412,6612,72
23.10.199112,7212,7512,5612,63
24.10.199112,6312,6912,4712,66
25.10.199112,6612,6912,5612,66
28.10.199112,6612,8412,6612,78
29.10.199112,7812,8812,6912,81
30.10.199112,8112,9112,7812,88
31.10.199112,8812,9412,8412,94
01.11.199112,8812,8812,6312,66
04.11.199112,5912,5912,4412,56
05.11.199112,5612,6312,4712,53
06.11.199112,5312,5612,3812,53
07.11.199112,5312,5612,4112,47
08.11.199112,4712,5312,4112,41
11.11.199112,4112,4112,2512,25
12.11.199112,2512,4112,2212,38
13.11.199112,3812,4712,2812,47
14.11.199112,4712,6312,4112,63
15.11.199112,5912,5912,3112,34
18.11.199112,3412,3811,9712,28
19.11.199112,2512,2511,7211,97
20.11.199111,9712,0311,6311,75
21.11.199111,7511,7811,5611,75
22.11.199111,751211,6612
25.11.19911212,1911,8112,19
26.11.199112,1912,1911,8412,09
27.11.199112,0912,1611,8811,91
29.11.199111,9111,9111,7811,78
02.12.199111,6611,8811,5911,84
03.12.199111,8411,9411,7511,94
04.12.199111,9111,9411,6911,88
05.12.199111,8811,8811,7211,75
06.12.199111,7511,7811,6611,75
09.12.199111,7811,7811,6311,69
10.12.199111,6311,9111,6311,75
11.12.199111,8112,1311,7212,13
12.12.199112,1912,3112,1912,31
13.12.199112,3812,4712,3412,38
16.12.199112,3812,4412,2212,38
17.12.199112,4112,4112,2512,25
18.12.199112,2812,3412,1312,31
19.12.199112,2512,2812,1612,22
20.12.199112,6312,6312,1912,22
23.12.199112,3112,8112,3112,78
24.12.199112,8113,1312,7812,94
26.12.199112,911312,8412,91
27.12.199112,9413,2512,7813,16
30.12.199113,2213,513,0313,47
31.12.199113,5613,7513,5613,75