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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 89,6573
KAPANIŞ 89,6207

En Düşük

DÜŞÜK 76,94

En Yüksek

YÜKSEK 100,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202396,696,9994,9596,11
04.01.202395,7895,7893,8695,42
05.01.202394,895,4993,9895,01
06.01.202396,3198,4595,997,95
09.01.202398,4299,6597,297,26
10.01.202397,3297,9496,8497,82
11.01.202398,3498,3497,2798,2
12.01.20239999,2898,0298,05
13.01.202397,4898,0597,0597,92
17.01.202395,4595,4590,4391,24
18.01.202390,9791,3189,1289,21
19.01.202388,5888,886,8286,89
20.01.202387,3587,6686,6287,35
23.01.202388,2489,988,0789
24.01.202389,419087,7889,48
25.01.202388,1889,3588,0489,08
26.01.202389,9490,6488,5890,62
27.01.202390,5490,5989,3389,43
30.01.202388,5890,2888,3489,69
31.01.20239090,4389,0290,22
01.02.202389,5292,2989,3891,62
02.02.202391,1691,6790,5591,48
03.02.202390,9991,8590,5791,39
06.02.202390,849189,7990,43
07.02.202390,1491,689,4591,18
08.02.202388,1288,168585,99
09.02.202386,2186,784,5985,15
10.02.202385,2385,9384,485,85
13.02.202385,8787,1685,6786,91
14.02.202385,886,7985,2985,99
15.02.202385,4487,2585,2886,92
16.02.202385,3786,5385,1685,7
17.02.202385,3385,8184,4385,44
21.02.202384,5584,9681,7182,05
22.02.202382,2883,1681,6482,3
23.02.202383,0183,3981,5282,31
24.02.202381,0382,2680,882,18
27.02.202383,0883,0881,9882,1
28.02.202382,1283,0582,0782,71
01.03.202382,6983,6282,3983,06
02.03.202382,7284,0582,5583,8
03.03.202384,2585,6783,3585,54
06.03.202386,988,4186,6387,15
07.03.202387,0887,3185,3385,84
08.03.202385,8186,2184,7685,62
09.03.202385,9986,183,3283,44
10.03.202383,5183,9181,7582,17
13.03.202381,1882,6580,781,9
14.03.202383,6583,9582,2783,09
15.03.202381,5281,6979,0380,53
16.03.202380,1282,2379,6581,92
17.03.202381,8781,8779,8980,84
20.03.202381,3782,781,3282,27
21.03.202384,484,9683,5883,99
22.03.20238484,9183,3383,4
23.03.202383,5384,5782,5783,1
24.03.202382,3982,9281,382,89
27.03.202383,583,7582,3282,74
28.03.202382,988482,9883,7
29.03.202384,885,1283,9984,94
30.03.202385,958685,4685,59
31.03.202386,1187,285,7487,14
03.04.202387,1588,586,8987,24
04.04.202387,1587,3484,7585,18
05.04.202384,6284,982,6383,09
06.04.202382,8283,7882,0783,3
10.04.202383,1684,4782,9584,45
11.04.20238585,3484,2484,44
12.04.202383,283,9782,3983,64
13.04.202384,0685,5382,485,41
14.04.202385,787,8685,6786,36
17.04.202386,3787,6786,2386,58
18.04.202387,7788,4586,8987,27
19.04.202387,0487,285,6486,37
20.04.202385,9486,3985,585,87
21.04.202386,1986,1985,185,6
24.04.202385,7186,0185,285,59
25.04.202385,1285,584,2384,52
26.04.202383,984,1882,0282,48
27.04.202382,3482,8780,3182,83
28.04.202382,4483,5482,3183,26
01.05.202383,4783,8683,1483,35
02.05.202382,8383,2681,182,22
03.05.202385,468783,7783,82
04.05.202383,7483,8682,3982,74
05.05.202383,9285,0783,6884,4
08.05.202385,1485,1483,5583,81
09.05.202383,4584,0382,7983,65
10.05.202384,2184,4681,782,48
11.05.202381,0782,0981,0781,98
12.05.202382,6782,9881,6182,52
15.05.202382,7983,8282,2183,12
16.05.202382,4982,9181,1281,15
17.05.202381,6682,5381,582,25
18.05.202382,0182,5781,3782,3
19.05.202383,1383,3582,0782,49
22.05.202382,6782,981,2681,71
23.05.202381,158280,8981,11
24.05.202380,6180,7778,8278,95
25.05.202378,8679,1478,0579,02
26.05.202379,2879,8279,0479,51
30.05.202379,3579,6477,9378,39
31.05.202377,5977,9976,9477,68
01.06.202377,9679,6476,9679,35
02.06.202380,883,2380,6982,81
05.06.202383,0883,3882,0682,19
06.06.202382,198381,8182,54
07.06.202382,984,2782,3584,24
08.06.202384,0984,4383,5984,07
09.06.202384,2384,3883,5984,2
12.06.202384,1984,3683,6984,07
13.06.202384,4386,3384,3186,13
14.06.202386,7287,5885,4885,84
15.06.202386,488,6286,3888,03
16.06.202388,5588,8587,3887,41
20.06.202386,6487,0585,8686,78
21.06.202386,1587,5985,9787,45
22.06.202387,4587,8387,0387,42
23.06.202386,6987,1886,1686,68
26.06.202387,2288,4486,8888,31
27.06.202388,589,9988,3689,63
28.06.202389,6689,9488,9789,35
29.06.202389,589,7888,7389,22
30.06.202389,5990,7389,4690,39
03.07.202390,0491,0689,6190,76
05.07.20239090,589,4189,41
06.07.202388,6688,8887,4788,24
07.07.202387,8389,5687,8188,94
10.07.202389,0290,0288,9889,43
11.07.202389,991,9589,991,8
12.07.202392,6493,0491,6492,12
13.07.202392,392,6591,992,32
14.07.202392,2992,3191,3392,09
17.07.202391,8392,0490,9891,32
18.07.202391,0991,9890,8691,8
19.07.202391,3291,9290,5191,67
20.07.202392,2792,7591,891,89
21.07.202391,8292,0591,1791,23
24.07.202391,692,5791,5792,24
25.07.202391,7792,7391,7792,59
26.07.202391,7792,6491,6992,39
27.07.202392,6492,9491,5791,84
28.07.202392,5392,6590,5890,97
31.07.202391,4391,7690,7991,35
01.08.202390,7591,8690,4191,63
02.08.202398,5498,5494,4195,14
03.08.202396,1197,395,4695,89
04.08.202396,7797,6995,4295,55
07.08.202396,3197,496,1597,22
08.08.202396,3596,7395,3296,5
09.08.202396,7497,495,9796,04
10.08.202395,4696,4595,1295,51
11.08.202395,6396,2195,2795,74
14.08.202395,4995,9995,3195,9
15.08.202395,3795,895,2595,47
16.08.202395,3896,6895,3896,01
17.08.202396,8597,3195,795,73
18.08.202395,0596,269595,79
21.08.202395,7995,9194,1495,06
22.08.202396,497,2795,596,08
23.08.202396,1996,9295,8196,63
24.08.202396,4397,2995,7195,75
25.08.202396,2198,3896,2197,64
28.08.202398,3998,8297,9498,12
29.08.202398,1298,7997,998,65
30.08.202398,7999,197,6498,29
31.08.202398,5499,1598,0198,25
01.09.202398,3599,3998,3598,92
05.09.202398,779997,6697,88
06.09.202397,7398,9597,5198,67
07.09.202398,5299,6198,1999,4
08.09.202399,0399,6598,5998,95
11.09.202399,01100,5698,91100,12
12.09.2023100,14100,6299,7999,92
13.09.202399,6699,9497,4297,68
14.09.202398,499,0698,0498,6
15.09.202398,299,6997,998,86
18.09.202398,87100,3898,7899,61
19.09.202399,99100,0198,1498,82
20.09.202399,0499,6797,8998,01
21.09.202397,7997,8496,4496,49
22.09.202396,5297,6496,3397,1
25.09.202396,898,1496,498,1
26.09.202397,9897,9895,5995,6
27.09.202396,4397,2595,5796,86
28.09.202397,0297,6496,697,01
29.09.202397,7997,9396,4596,57
02.10.202396,3696,8895,0595,71
03.10.202395,2595,8594,0394,85
04.10.202394,7595,2593,8994,66
05.10.202394,394,6793,3493,59
06.10.202393,3995,9293,2695,04
09.10.202395,0495,9994,7795,87
10.10.20239697,2395,7696,37
11.10.202396,3997,2296,0797,09
12.10.202397,597,595,3896,05
13.10.202396,3996,894,4994,76
16.10.202396,1897,1996,0296,35
17.10.202396,1696,9695,7995,97
18.10.202395,295,293,6493,7
19.10.202393,8195,1193,193,14
20.10.202392,8793,2391,3391,47
23.10.202391,5391,939090,16
24.10.202390,8391,2290,2290,74
25.10.202390,6790,6788,488,83
26.10.202389,189,3787,9488,6
27.10.202388,4589,0287,5388,03
30.10.202388,4588,687,2688,45
31.10.202388,3589,0788,0588,97
01.11.202389,2389,6488,7889,61
02.11.202389,9691,4189,3991,16
03.11.202392,0992,791,9791,97
06.11.202392,1692,1890,7691,74
07.11.202383,885,183,184,94
08.11.202385,4986,1884,6184,75
09.11.202385,587,218585,2
10.11.202385,7586,8285,1786,5
13.11.202386,5486,9285,9186,6
14.11.202387,6989,4987,5188,55
15.11.202388,4289,488,0988,37
16.11.202387,7488,2487,1787,5
17.11.202387,9589,4287,7389,27
20.11.202389,389,3688,5988,79
21.11.202388,4188,6687,9488,6
22.11.202388,5589,1488,0288,84
24.11.202388,7188,9788,3188,51
27.11.202388,1188,4987,8487,99
28.11.202387,7588,7187,5587,9
29.11.202388,588,7387,6788,31
30.11.202388,7889,187,9988,9
01.12.202389,2690,3189,0590,12
04.12.202388,7489,1788,1788,91
05.12.202388,5188,787,7888,35
06.12.202388,4188,787,5987,7
07.12.202388,1189,1587,7188,72
08.12.202388,9289,8688,5389,55
11.12.202389,690,5489,4689,72
12.12.202389,890,8289,1790,44
13.12.202391,0892,9990,6692,23
14.12.202392,9896,6792,9496,54
15.12.202395,5896,5695,395,65
18.12.202395,7896,1695,2996,05
19.12.202396,296,5195,5695,74
20.12.202395,5796,3594,6494,66
21.12.202395,1895,9195,0195,71
22.12.202395,9596,9495,7596,44
26.12.202396,7897,6996,6797,52
27.12.202397,5598,0997,397,6
28.12.202397,6797,7596,9197,09
29.12.202396,9397,5896,997,33