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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 93,6248
KAPANIŞ 93,585

En Düşük

DÜŞÜK 77,76

En Yüksek

YÜKSEK 105,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202180,5880,9677,7678,01
05.01.202178,1879,7578,0179,36
06.01.202180,2683,1280,2182,03
07.01.202182,6983,1781,482,07
08.01.202182,5782,6780,681,82
11.01.202180,7983,1280,5182,62
12.01.202182,6284,2882,5283,97
13.01.202184,1884,4482,4382,64
14.01.202182,8883,9182,6283,34
15.01.202183,9783,9781,7882,75
19.01.20218585,3983,4283,43
20.01.202183,684,7283,2284,39
21.01.202184,5284,8883,7484,26
22.01.202183,5484,2682,2983,73
25.01.202183,2583,581,5382,48
26.01.202182,9883,0481,6781,89
27.01.202180,1480,8878,3379,52
28.01.202180,4582,4979,8281,08
29.01.202180,6481,5278,9579,35
01.02.202180,381,4879,2880,82
02.02.202183,3784,818383,78
03.02.202183,683,7382,0683,68
04.02.202184,5185,1383,7384,16
05.02.202185,0486,6184,5986,11
08.02.202186,5587,0785,7886,52
09.02.202186,4286,5285,4585,9
10.02.202186,2886,4384,9685,06
11.02.202185,2985,7283,6485,16
12.02.202184,5885,5884,5685,33
16.02.20218686,284,9285,07
17.02.202184,9385,4184,2184,87
18.02.202184,4584,6383,6584,38
19.02.202184,7586,1284,6385,45
22.02.202185,4486,8984,3386,17
23.02.202185,9687,1685,586,8
24.02.202187,0589,186,9488,97
25.02.202188,4788,6386,8987,33
26.02.202187,3687,8885,8785,9
01.03.202187,0789,1786,9288,44
02.03.202188,3388,8787,4587,63
03.03.202187,8389,5387,3988,53
04.03.202188,4689,9286,7688,49
05.03.202189,7991,2788,0691,04
08.03.20219293,3891,0892,13
09.03.202192,6592,9489,9890
10.03.202190,3592,1490,0891,72
11.03.202192,0492,7591,0291,31
12.03.202191,4592,2591,1392,2
15.03.202191,7592,3889,6490,92
16.03.202190,5590,7588,5489,06
17.03.202189,1190,698990,52
18.03.202190,3991,8189,2289,46
19.03.202188,9789,4287,2688,49
22.03.202188,6889,8887,7989,35
23.03.202188,4589,7286,8587,22
24.03.20218889,928888,06
25.03.202187,6289,4486,7589,19
26.03.202190,0991,789,5791,57
29.03.202191,0392,2590,7691,23
30.03.202191,5291,9190,6591,14
31.03.202191,1491,6590,0190,22
01.04.202190,1790,6289,5590,41
05.04.202191,1692,5591,1591,61
06.04.202191,8392,6391,1391,47
07.04.202191,3291,9490,5891,09
08.04.202191,0391,2190,0491,04
09.04.202191,4792,6390,9391,94
12.04.202191,992,3791,5892,01
13.04.202191,4991,6589,9690,63
14.04.202190,5491,8390,4891,54
15.04.202192,1792,390,8491,72
16.04.202192,6993,2791,8192,2
19.04.202192,292,6691,1191,79
20.04.202191,4191,789,9190,83
21.04.202190,692,2590,4392,11
22.04.202192,4792,4791,4291,52
23.04.202191,9192,8891,3592,46
26.04.202192,7793,5792,0992,13
27.04.202192,2992,4191,3992,16
28.04.202192,1192,6991,7892,08
29.04.202192,8592,9191,8892,79
30.04.202192,1292,4590,1390,49
03.05.202191,6791,9390,6990,93
04.05.202190,5191,2789,5891,11
05.05.202189,7791,3989,0390,89
06.05.202191,5293,8691,0193,72
07.05.202193,6695,2692,6195,05
10.05.202195,696,995,3795,38
11.05.202194,595,6593,7795,26
12.05.202195,1995,4593,1993,35
13.05.202192,9295,1292,7994,71
14.05.202195,3496,1794,9695,84
17.05.202195,7396,0594,9395,52
18.05.202195,6295,8994,0894,22
19.05.202192,6593,3591,7593,32
20.05.202193,5593,7792,893,44
21.05.202193,9894,6492,9493,65
24.05.202194,1594,5393,3194,01
25.05.202194,0294,6393,2693,41
26.05.202193,3493,7592,6193,31
27.05.202194,5395,6694,1195,45
28.05.202195,749694,9695,69
01.06.202196,9197,2496,2897,1
02.06.202197,1797,5896,4797,48
03.06.202197,3197,9796,6697,5
04.06.20219898,7497,7598,21
07.06.202198,3698,4197,2797,87
08.06.202197,899,0997,298,51
09.06.202198,2898,3697,4797,9
10.06.202198,4898,8897,4597,59
11.06.202197,9498,0896,5997,03
14.06.202196,6497,4196,1997,38
15.06.202197,6298,6597,1898,61
16.06.202198,5298,9797,5898,24
17.06.202198,3198,3193,8694,02
18.06.202192,2993,2592,0792,27
21.06.202193,2295,0893,0194,93
22.06.202194,7595,5293,9694,78
23.06.202195,1196,0394,4594,5
24.06.202194,9795,4294,1495,35
25.06.202195,7696,4995,4796
28.06.202196,2396,2794,6695,03
29.06.202195,9496,4794,4694,69
30.06.202194,4696,4394,4696,24
01.07.202197,0197,5996,7296,92
02.07.202196,9197,7196,3597,44
06.07.202197,397,394,7795,7
07.07.202195,4597,2495,3397,07
08.07.202195,496,5894,7196,03
09.07.202197,4198,1497,2197,61
12.07.202197,6198,7996,7598,61
13.07.202198,6198,6197,6697,8
14.07.202198,298,997,8898,06
15.07.202197,6198,8597,498,52
16.07.20219999,0997,0497,26
19.07.202195,6996,0493,3393,81
20.07.202193,9497,3593,8897,13
21.07.202197,6398,5497,3998,27
22.07.202198,4998,597,2597,44
23.07.202197,9798,6597,2598,48
26.07.202198,4899,297,8298,34
27.07.202197,7799,1397,1598,34
28.07.202198,2298,9297,0698,36
29.07.202199,44100,2198,56100
30.07.202199,77101,0399,47100,89
02.08.2021101,65102,4299,6399,72
03.08.2021100,09101,2999,18101,16
04.08.202197,7101,8297,7100,2
05.08.2021101,4102,07100,7101,06
06.08.2021101,96102,34100,96101,44
09.08.2021101,38101,46100,62101,16
10.08.2021101,5103,24101,14103,07
11.08.2021103,07104,36102,8104,28
12.08.2021103,7104,25103,07104,11
13.08.2021103,94104,18103,29103,74
16.08.2021103,42103,82102,57103,64
17.08.2021102,97103,35101,69102,71
18.08.2021102,26103,02101,52101,63
19.08.2021100,76101,9699,78101,23
20.08.2021101,06102,23101,06101,7
23.08.2021102,38103,43102,38102,6
24.08.2021102,92104,04102,92103,42
25.08.2021103,13104,61102,9104,2
26.08.2021104,14104,55103,82104,14
27.08.2021104,51105,03104,49104,77
30.08.2021105105,92104,41105,27
31.08.2021105,41105,62104,5105,5
01.09.2021105,68105,93103,69104,05
02.09.2021104,58105,7104,46105,7
03.09.2021105,81105,99104,9105,38
07.09.2021105,06105,09103,64103,67
08.09.2021103,2103,68102,5103,1
09.09.2021103,32103,3299,91100,08
10.09.2021101,03101,4899,92100,09
13.09.2021100,82101,398,499,16
14.09.202199,5799,7997,2997,65
15.09.202197,6699,5597,1499,33
16.09.202199,5399,5498,2198,78
17.09.202197,1298,229696,46
20.09.202194,6594,9893,2594,67
21.09.202195,1595,4393,693,71
22.09.202194,5796,294,5295,5
23.09.202196,2997,7796,1296,96
24.09.202196,5197,3996,1796,31
27.09.202196,4797,6296,4796,73
28.09.202196,3396,9495,5495,67
29.09.202195,8796,295,2895,64
30.09.202196,2796,3194,1794,2
01.10.202194,4495,6393,5795,16
04.10.202194,8195,5493,2693,64
05.10.202193,939693,6395,48
06.10.202194,6495,9293,8495,64
07.10.202197,0799,1797,0797,34
08.10.202196,6197,5395,9996,64
11.10.202192,6395,7692,5994,18
12.10.202194,6495,192,1192,32
13.10.202192,7992,7990,3691,87
14.10.202193,5795,1692,9694,75
15.10.202195,5696,5695,1795,73
18.10.202195,2195,8494,7295,77
19.10.202196,4496,5995,6396,42
20.10.20219797,6996,4197,27
21.10.202196,7997,0195,7996,65
22.10.20219797,5896,2796,64
25.10.202196,4397,2995,9896,55
26.10.202197,0998,3796,5297,1
27.10.202197,139896,1396,15
28.10.202196,5797,8896,497,51
29.10.202197,298,0396,597,01
01.11.202197,8198,4397,2497,9
02.11.202198,15100,4797,63100,15
03.11.202194,77999495,27
04.11.202196,3797,4995,997,16
05.11.202198,1698,7797,397,93
08.11.202199,1599,4597,5297,75
09.11.20219898,5496,8497,5
10.11.202196,9397,4996,4397,03
11.11.202197,5397,6196,7497,29
12.11.202197,6497,7496,8297,42
15.11.202197,6697,6696,0196,38
16.11.202196,6897,2895,9796,21
17.11.202196,5496,6994,1594,31
18.11.202194,3395,5293,6294,57
19.11.202194,3794,9193,3293,34
22.11.202194,0795,9993,8694,44
23.11.202194,4895,0593,9894,47
24.11.202193,9895,1593,9894,23
26.11.202191,7391,7689,990,31
29.11.202191,3192,1990,2390,86
30.11.20219090,7287,6187,84
01.12.202189,990,4586,7286,79
02.12.202187,6891,0487,5490,38
03.12.202190,8191,4289,2990,28
06.12.202191,2692,1490,2390,94
07.12.202191,8492,9291,5392,23
08.12.202192,4392,8492,0392,48
09.12.202192,192,7491,8191,99
10.12.202192,3692,9891,8992,59
13.12.202192,7393,0591,992,33
14.12.202191,5992,8190,8491,35
15.12.202191,5492,991,1692,73
16.12.202193,8594,8593,2393,89
17.12.202193,1793,4290,4190,69
20.12.202189,299088,5489,46
21.12.202190,1791,2190,1491,03
22.12.202190,6991,3589,5589,87
23.12.202190,2491,7190,1791,28
27.12.202191,3492,2891,3192,17
28.12.202192,3693,192,3492,89
29.12.202192,5493,2592,2792,95
30.12.202193,1293,6692,5192,66
31.12.202192,4593,4392,292,97