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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 65,7698
KAPANIŞ 65,75

En Düşük

DÜŞÜK 37,75

En Yüksek

YÜKSEK 83,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202076,5777,5176,2877,48
03.01.20207676,5175,5676,42
06.01.202075,8877,0975,7577,05
07.01.202076,5477,4576,3777,24
08.01.202077,1177,7776,8477,51
09.01.202077,7677,8277,0377,8
10.01.202077,9577,9876,8376,94
13.01.202077,1577,4476,9577,39
14.01.202077,2377,5676,7876,87
15.01.202076,8777,2876,3276,66
16.01.202077,0977,8977,0177,87
17.01.202077,8478,3877,6677,78
21.01.202077,4377,6476,6877,25
22.01.202077,7877,876,8777,02
23.01.202076,6177,7176,0377,59
24.01.202077,8377,8376,2376,7
27.01.202075,0475,2373,7373,74
28.01.202074,1274,8973,674,43
29.01.202074,987573,8773,91
30.01.20207373,8672,6573,83
31.01.202073,3173,771,271,63
03.02.202072,173,3471,7472,6
04.02.202074,5474,7672,9773,24
05.02.202074,676,1674,5476,01
06.02.202076,6376,6374,9175,25
07.02.202074,9474,9473,6173,77
10.02.202073,4673,7672,7773,39
11.02.202073,8774,6773,773,83
12.02.202074,5575,5874,375,4
13.02.202074,3574,4972,3973,14
14.02.202073,0673,5172,6173,51
18.02.202072,2672,7170,771,44
19.02.202071,8772,5871,5871,86
20.02.202071,7672,8271,5172,02
21.02.202071,4772,17172,09
24.02.202069,5769,956969,19
25.02.202069,3769,6966,3266,6
26.02.202067,2768,6166,5766,63
27.02.202065,0567,7164,3764,38
28.02.202062,4564,2262,1164,11
02.03.202064,5466,5363,5266,3
03.03.202066,2267,963,2163,74
04.03.202064,7266,9464,4166,67
05.03.202064,5166,564,2664,73
06.03.202062,8264,0661,2262,14
09.03.2020555750,3350,36
10.03.202052,5253,8749,7753,86
11.03.202051,6653,150,9452,14
12.03.202047,5451,8645,1246,18
13.03.202048,850,3345,350,33
16.03.202044,9248,4643,4446,96
17.03.202047,664845,1647,42
18.03.202043,9944,553841,14
19.03.202040,5247,9739,346,02
20.03.202046,548,1243,2244,09
23.03.202042,844337,7538,08
24.03.202040,8944,7440,1644,3
25.03.202044,7549,9444,247,61
26.03.202048,6949,3646,2348,8
27.03.202046,1847,0445,145,58
30.03.202045,9646,9845,2646,63
31.03.202046,3148,1346,2147,65
01.04.202044,8245,9243,5545,7
02.04.202045,5448,6445,4547,73
03.04.202047,7848,6945,3745,72
06.04.202048,4649,847,8349,39
07.04.202052,353,4150,1850,29
08.04.202050,6452,8950,6452,1
09.04.202053,5155,1450,5551,78
13.04.202051,4551,650,0251,19
14.04.202052,3252,3549,8950,49
15.04.202048,7449,1546,5847,91
16.04.202047,9648,2646,3447,37
17.04.202048,9850,7148,9850,54
20.04.202049,2851,7748,6450,92
21.04.20205051,4649,1250,77
22.04.202052,3452,7251,6952,11
23.04.202052,654,1952,652,91
24.04.202053,5354,1952,6253,82
27.04.202053,9956,4853,9956,03
28.04.202057,3758,4156,1857,53
29.04.20205959,6658,3859,07
30.04.202058,1458,3456,7257,03
01.05.202055,8755,9953,3853,79
04.05.202053,1954,3252,2554,29
05.05.202055,4555,7454,654,7
06.05.202054,555,1453,7754,58
07.05.202055,8656,2555,0655,26
08.05.202056,3456,4555,756,1
11.05.202056,2756,3955,2756,02
12.05.202056,2556,5853,4253,44
13.05.202053,2353,451,3751,9
14.05.202050,253,4350,0353,38
15.05.202052,9554,4652,8252,94
18.05.202054,9756,8354,9756,42
19.05.202056,0357,1655,3855,7
20.05.202056,5157,756,4556,81
21.05.202056,8857,0455,9356,25
22.05.202056,3756,5355,3655,87
26.05.202058,2659,6557,7959,27
27.05.202061,0362,0460,461,89
28.05.202062,3162,4160,5161,03
29.05.202060,3361,2559,5361,02
01.06.202060,8161,2360,1260,4
02.06.202060,8561,6960,4561,15
03.06.202062,2463,166262,92
04.06.202062,4663,1661,9163,13
05.06.202066,0567,565,4467,1
08.06.20206869,467,7869,33
09.06.202067,768,1266,867,51
10.06.202067,2467,2465,5165,88
11.06.202062,6463,1660,460,46
12.06.202062,762,8159,7661,35
15.06.202059,3962,8559,2162,27
16.06.202065,1665,3862,5263,46
17.06.202063,6463,7462,4962,59
18.06.202061,862,861,0661,39
19.06.202062,5862,5860,4761,98
22.06.202061,4561,8560,2661,44
23.06.202062,2862,5961,5861,82
24.06.20206161,1859,559,63
25.06.202059,360,4158,6760,35
26.06.202059,8960,3759,2759,87
29.06.202060,7861,3860,3761,38
30.06.202061,2462,2960,9262,03
01.07.202062,0962,3360,9261,21
02.07.202062,2463,4461,5961,65
06.07.202062,8863,0461,8362,51
07.07.202062,0962,2560,6360,82
08.07.202061,161,3460,5261,09
09.07.202060,9861,259,3559,47
10.07.202059,6859,9359,0759,77
13.07.202060,0661,9459,8860,83
14.07.202060,3562,2759,8362,09
15.07.202063,4863,9662,5763,63
16.07.202063,2464,162,7963,14
17.07.202063,6163,9263,2163,53
20.07.202062,8363,3862,0462,35
21.07.202063,1164,266363,79
22.07.202063,5464,0263,1863,96
23.07.202063,964,3463,6364,01
24.07.202064,2464,3363,2463,36
27.07.202063,1663,6162,7563,41
28.07.202063,0863,4262,1962,27
29.07.202062,7663,8962,4263,74
30.07.202062,7962,9361,6562,65
31.07.202062,3162,3260,7862,01
03.08.202062,3763,6562,2262,77
04.08.202062,7963,6261,4161,93
05.08.202063,1364,9762,7964,69
06.08.20206565,3264,5665,12
07.08.202065,3466,4164,6666,37
10.08.202066,4168,5566,3968,17
11.08.202069,9471,5469,9170,29
12.08.202070,9571,9170,3171,79
13.08.202070,6471,2169,9870,2
14.08.202069,5570,3169,469,73
17.08.202069,9970,5169,0469,25
18.08.202068,9169,4468,2968,36
19.08.202068,6568,8667,968,32
20.08.202067,6867,9767,4167,66
21.08.202067,7968,0467,4167,86
24.08.202068,2369,6567,9469,65
25.08.202070,2970,4969,1169,78
26.08.202069,8770,7169,0470,27
27.08.202070,7271,1969,1369,59
28.08.202069,6170,9369,2770,65
31.08.202070,570,5969,2669,47
01.09.202069,4670,1769,0470,13
02.09.202069,7970,9769,7170,7
03.09.202070,8571,0868,1868,74
04.09.202069,7670,5568,6569,54
08.09.202068,769,0467,667,76
09.09.202068,5869,5468,368,7
10.09.202068,8669,1767,267,51
11.09.202067,9168,4867,4967,92
14.09.202068,4368,8267,7368,19
15.09.202068,5269,5468,3468,41
16.09.202068,9369,3267,5268,68
17.09.202067,9369,3867,2369,09
18.09.202068,7369,6267,7567,85
21.09.202066,566,8964,1564,98
22.09.202064,8465,6864,4965,23
23.09.202065,5866,3263,7463,89
24.09.202063,7165,163,1664,39
25.09.202063,6964,6463,6164,33
28.09.202065,5566,2365,1965,52
29.09.202065,7465,9564,7165,16
30.09.202065,6266,6465,0365,57
01.10.202066,2366,3464,1664,63
02.10.202063,3866,3163,2665,54
05.10.202066,567,8466,3167,59
06.10.202067,7869,1367,1767,28
07.10.202068,2169,0767,8768,88
08.10.202069,2369,5868,769,28
09.10.20207071,269,9169,95
12.10.202070,370,4769,2169,58
13.10.202069,6569,9868,4568,89
14.10.202069,0870,1469,0869,38
15.10.202068,4269,668,3169,58
16.10.20207070,869,8770,28
19.10.202070,3370,7369,7469,96
20.10.202070,3971,0969,7470
21.10.202069,3970,3269,0969,21
22.10.202069,5769,8769,2169,76
23.10.202070,4870,969,6970,02
26.10.202069,1869,1867,0567,73
27.10.202067,5768,0566,8466,92
28.10.202065,2266,1564,4964,99
29.10.202064,5365,564,1564,44
30.10.202064,4164,8163,6564,79
02.11.202065,968,3565,7467,96
03.11.202068,270,8768,0770,4
04.11.202068,6769,9266,568,15
05.11.202069,8671,2369,1770,47
06.11.202070,5670,769,5670,12
09.11.20207577,567576,29
10.11.202076,5677,9175,9777,44
11.11.202077,1877,474,7874,9
12.11.202074,4274,7573,4774,23
13.11.202074,6175,9274,6175,81
16.11.202077,2378,1476,5177,99
17.11.202077,7577,8875,8276,39
18.11.202076,7878,1176,4176,89
19.11.202076,6877,3675,8977,24
20.11.20207777,0575,4775,96
23.11.202076,6277,9976,5277,81
24.11.202078,9980,1978,5179,95
25.11.202079,3279,4678,2178,26
27.11.202078,7379,0977,8478,16
30.11.2020787875,9776,82
01.12.202077,9578,3475,6575,77
02.12.202074,5576,1574,575,9
03.12.202075,9476,3775,3675,48
04.12.202075,7180,4475,5880,1
07.12.202079,8379,9778,2579,17
08.12.202078,2281,4878,1181,34
09.12.202081,378280,7381,6
10.12.202081,3581,8480,6481,36
11.12.202080,5982,6580,582,42
14.12.202082,8283,1480,3280,41
15.12.202082,7582,9680,8682,44
16.12.202081,9782,3880,5981,28
17.12.202081,9282,1980,4481,16
18.12.202081,1181,5180,0680,9
21.12.202079,0381,1578,4180,57
22.12.202080,380,579,0579,33
23.12.202079,9980,4479,3380,02
24.12.202080,4980,4979,5479,98
28.12.202080,5581,2979,8579,87
29.12.202080,5280,5678,4479,24
30.12.202079,6780,2379,4479,82
31.12.202080,1280,4879,1180,37