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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 88,8929
KAPANIŞ 88,9021

En Düşük

DÜŞÜK 72,41

En Yüksek

YÜKSEK 100
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202293,393,4291,0691,76
04.01.202293,2596,2792,4995,83
05.01.202297,0697,9995,5695,69
06.01.202295,9196,8995,2796,23
07.01.202296,5596,9795,6195,69
10.01.202295,2195,6194,1995,3
11.01.202295,7596,5994,6496,38
12.01.202297,2997,7396,2696,92
13.01.202297,2198,396,9397,28
14.01.202296,497,5895,6997,47
18.01.202296,7797,1495,6596,37
19.01.202296,5696,9494,8494,92
20.01.202295,296,393,4593,65
21.01.202293,8494,7192,6793,2
24.01.202292,0193,4289,6693,04
25.01.202291,4192,0589,8191,21
26.01.202292,3792,8689,9390,58
27.01.202291,4392,7489,9490,63
28.01.202290,1390,7788,6590,71
31.01.202290,792,0989,8591,95
01.02.202291,9592,5691,192,48
02.02.202294,2697,7694,2597,56
03.02.202296,4298,4896,2896,59
04.02.202296,5797,1394,195,38
07.02.202295,6996,3694,5695,73
08.02.202296,1297,6795,7297,12
09.02.202298,198,6397,6498,42
10.02.202296,9998,8496,4996,87
11.02.202297,0597,9194,2194,74
14.02.202295,0795,0792,9593,97
15.02.202294,8595,6194,3194,88
16.02.202294,6996,2494,6495,87
17.02.202295,0895,3492,7893,19
18.02.202293,193,9692,2892,77
22.02.202292,4493,4791,8492,74
23.02.202293,0793,190,6190,91
24.02.202289,3990,3987,9590
25.02.202290,0793,2590,0792,82
28.02.202291,7793,5191,4592,92
01.03.202292,8893,3389,0589,51
02.03.202290,1293,7790,0993,23
03.03.202293,9894,2892,2193,22
04.03.202291,6492,1390,891,58
07.03.202291,7393,590,8891,64
08.03.202292,1996,992,1493,7
09.03.202297,3797,3994,1194,39
10.03.202294,129593,6194,74
11.03.202295,3996,4692,8693
14.03.202293,5694,1391,2892,32
15.03.202292,8693,0591,0692,65
16.03.202293,1194,5391,5593,76
17.03.202293,4795,6193,1195,49
18.03.202295,3597,2893,8797
21.03.202297,8498,9297,2998,2
22.03.202298,6598,9897,2198,02
23.03.202297,6698,1897,1797,29
24.03.202298,4598,797,4297,77
25.03.202297,7698,5897,4798,51
28.03.202297,6298,2496,8398,22
29.03.202298,7499,3596,5599,06
30.03.202298,6999,9598,5998,98
31.03.202298,791009898,05
01.04.202299,0899,3897,7198,42
04.04.202298,0898,797,1598,3
05.04.202298,2198,5996,1496,56
06.04.202295,496,7694,8496,18
07.04.202295,5696,1994,8495,89
08.04.202296,1396,2294,0594,57
11.04.202294,6594,9292,9693,18
12.04.202293,5994,4492,492,82
13.04.202292,8693,7192,4693,31
14.04.202293,5993,9692,6692,86
18.04.202292,6394,5392,6393,97
19.04.202294,6495,8894,1795,69
20.04.202296,5297,5796,5197,14
21.04.202297,9899,0396,4696,71
22.04.202296,0496,3393,4793,6
25.04.202292,919389,692,21
26.04.202291,692,4389,6589,67
27.04.202289,8491,589,5390,61
28.04.202291,2892,5690,1592,31
29.04.202291,9992,5389,9990,18
02.05.202289,7791,4588,490,43
03.05.202289,8391,0588,990,48
04.05.202285,7691,7483,4291,34
05.05.202291,2691,8388,289,23
06.05.202288,8988,8986,6988,01
09.05.202286,5686,7583,9384,41
10.05.202285,1685,5683,1283,61
11.05.202283,9685,3382,9683,13
12.05.202282,4283,0681,0182,75
13.05.202283,284,3582,5283,68
16.05.202283,5785,0382,8584,45
17.05.202286,2987,2785,7786,39
18.05.202286,0486,2883,2183,56
19.05.202282,7584,3782,2783,3
20.05.202283,884,2681,6483,64
23.05.202284,1385,1983,6984,97
24.05.202284,2984,7182,4283,89
25.05.202283,7584,4882,9684,23
26.05.202285,2787,1585,1186,6
27.05.202286,8188,4486,8188,4
31.05.202287,4689,5486,8588,66
01.06.202289,0989,4687,6388,57
02.06.202289,5490,3587,9989,88
03.06.202289,2990,3789,2390,28
06.06.202291,191,3990,0690,25
07.06.202289,4191,6889,2191,53
08.06.202291,6792,2290,991,15
09.06.202290,2291,2789,8489,94
10.06.202288,8188,8186,7787,06
13.06.20228586,3784,3485,28
14.06.202285,4186,1783,9784,7
15.06.202285,3986,6484,2285,46
16.06.202283,383,7980,7581
17.06.202280,4881,3978,5478,65
21.06.202279,8581,2179,1580,22
22.06.202278,4879,577,7378,47
23.06.202278,5979,0276,7777,79
24.06.202278,7282,0978,4782,03
27.06.202282,5782,881,5882,49
28.06.202283,0984,1181,3981,52
29.06.202281,5881,6479,8480,51
30.06.202279,2880,3178,9779,54
01.07.202279,6481,0579,2280,36
05.07.202278,7679,2777,9779,13
06.07.202279,3580,5778,2579,75
07.07.202280,478179,7280,87
08.07.202281,381,4979,780,67
11.07.202279,9580,6779,7480,26
12.07.202279,6780,6478,7879,05
13.07.202277,7779,4577,6278,64
14.07.202276,7777,7576,1677,67
15.07.202278,9579,6878,1879,6
18.07.202280,3680,779,0479,36
19.07.202280,3582,3880,0182,24
20.07.202282,5982,8681,8182,63
21.07.202282,5783,882,383,7
22.07.202284,1184,3382,4983,1
25.07.202283,584,4382,8284,19
26.07.202284,5585,2983,8984,07
27.07.202284,4586,9884,2286,36
28.07.202287,2188,6486,9388,39
29.07.202288,7290,588,5190,07
01.08.202289,289,7788,4589,34
02.08.202288,8489,8588,4189,11
03.08.202289,490,188,7889,82
04.08.202290,0590,1689,3689,59
05.08.202289,2790,4589,0790,39
08.08.202291,1391,2289,4390,03
09.08.202287,6987,9186,0886,59
10.08.202288,3588,3587,0487,54
11.08.202287,9788,8387,487,49
12.08.202287,5589,2587,5589,22
15.08.202288,388,9887,6688,84
16.08.202288,5390,1788,5389,95
17.08.202288,8289,3788,3688,86
18.08.202289,4490,528990,29
19.08.202289,6289,7688,4488,68
22.08.202287,1187,4485,9286,25
23.08.202286,3687,5686,1786,73
24.08.202286,9487,2586,2886,94
25.08.202287,5988,0687,0587,97
26.08.202288,1688,1684,684,66
29.08.202283,9385,2683,6984,82
30.08.20228585,0582,9383,32
31.08.202283,4783,6381,5981,74
01.09.202281,0482,0780,4182,01
02.09.202283,0283,3281,281,75
06.09.202282,2482,2980,6381,51
07.09.202281,2982,6481,0282,24
08.09.202281,7983,7281,5783,67
09.09.202284,2484,9783,9884,71
12.09.202285,3185,7184,8885,56
13.09.202283,7184,382,1182,49
14.09.202282,3882,7681,5382,3
15.09.202282,1282,5280,2580,52
16.09.202279,2679,4477,9578,21
19.09.202277,3479,7377,3279,6
20.09.202278,7778,8377,1578,02
21.09.202278,8679,0876,5276,52
22.09.202276,4876,9875,575,53
23.09.202274,4974,6272,8773,84
26.09.202273,5374,5672,9273,14
27.09.202274,1274,472,4173,06
28.09.202274,0275,5273,3375,02
29.09.202274,2374,3573,0374,2
30.09.202274,1874,8373,1173,22
03.10.202274,2976,2173,9475,54
04.10.202277,1878,5277,0578,25
05.10.202278,9980,3477,8479,77
06.10.202279,1380,8179,1379,47
07.10.202278,9579,0776,9777,83
10.10.202278,6478,977,3678,37
11.10.20227878,977,3178
12.10.202278,1678,7577,4377,5
13.10.202276,5381,1276,0880,79
14.10.202281,0681,1677,9278,22
17.10.202279,8680,5779,3980,07
18.10.202281,7882,0880,3681,6
19.10.202281,3881,880,4981,2
20.10.202281,2581,7279,6480,15
21.10.202280,5183,3680,3183,16
24.10.202283,6584,583,1983,89
25.10.202283,4484,7683,3384,55
26.10.202284,9785,9583,9985,2
27.10.202286,4287,1885,7785,89
28.10.202286,1587,5285,5587,4
31.10.202287,6788,2186,3986,6
01.11.202286,487,2384,1885,85
02.11.202285,7388,4584,6884,95
03.11.202284,1588,3384,1587,01
04.11.202288,7589,6488,1689,09
07.11.202289,6991,5389,3791,24
08.11.202291,1392,9390,5391,26
09.11.202290,1192,2589,9990,12
10.11.202292,7894,2191,7994
11.11.202294,1196,3694,0295,44
14.11.202294,4996,2294,0494,79
15.11.202295,597,0295,1696,18
16.11.202296,0896,2395,0595,23
17.11.202293,7794,6593,6394,61
18.11.202295,8296,1593,4993,7
21.11.202293,3694,8393,1594,67
22.11.202295,2596,395,1896,02
23.11.202295,996,6195,295,89
25.11.202295,8996,6595,2696,12
28.11.202294,8495,3193,6394,22
29.11.202294,494,6493,2994,31
30.11.202294,4695,7793,2795,77
01.12.202295,7596,0794,5895,64
02.12.202294,7997,1194,7296,87
05.12.202295,896,7795,0995,15
06.12.202295,295,6593,4294,35
07.12.202294,0195,0993,7594,71
08.12.202295,1995,6494,5894,93
09.12.202295,2195,8994,0594,19
12.12.202294,5996,294,3696,15
13.12.20229898,8897,3198,07
14.12.202298,4599,0997,3697,72
15.12.202296,1596,9294,7395,25
16.12.202294,3295,4393,8994,96
19.12.202294,9895,9394,3394,58
20.12.202294,5995,8594,5995,04
21.12.202295,7397,2795,5896,78
22.12.202296,0296,7293,8395,08
23.12.202294,7596,0494,5995,54
27.12.202295,8596,7395,5496,66
28.12.202296,7497,2395,1395,26
29.12.202295,8496,6895,8196,36
30.12.202295,9596,2595,1496,06