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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 110,6629
KAPANIŞ 110,6349

En Düşük

DÜŞÜK 91,65

En Yüksek

YÜKSEK 134,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202496,5296,9295,3895,88
03.01.202495,295,3994,2594,68
04.01.202495,0195,9594,6995,1
05.01.202495,0395,5994,7695,47
08.01.202495,0895,8294,4995,77
09.01.202495,3295,6294,4194,62
10.01.202494,5595,0294,3294,77
11.01.202495,0195,1193,6794,8
12.01.202495,4495,6394,4894,87
16.01.202494,3694,3892,9793,26
17.01.202492,2892,991,9992,42
18.01.202492,9193,8192,693,68
19.01.202493,529593,0894,91
22.01.202495,196,3795,196,14
23.01.202496,5596,695,195,78
24.01.202496,7496,7494,3194,39
25.01.202495,2396,2894,5196,24
26.01.202496,4896,4894,7195,06
29.01.202494,7195,1493,795,01
30.01.202494,3495,0393,7494,75
31.01.202494,6194,7191,6591,73
01.02.202492,6693,992,4493,76
02.02.202493,2694,4992,7593,98
05.02.202493,2993,4892,1693,4
06.02.202493,7494,3893,0394,26
07.02.2024101,88105,71100,3104,09
08.02.2024104,63105,25102,02102,38
09.02.2024102,46103,32102,04103,2
12.02.2024103,18104,45102,9104,28
13.02.2024103,41104,73102,63104,68
14.02.2024105,66106,6105,29106,24
15.02.2024106,07106,59105,45105,71
16.02.2024105,72107,08105,49106,15
20.02.2024106106,09104,5104,8
21.02.2024104,56105,41103,86104,96
22.02.2024105,72106,17105,21105,29
23.02.2024105,87106,16105,58105,91
26.02.2024105,77106,53105,38106,19
27.02.2024106,79106,79105,37106,13
28.02.2024106,2106,23105,25105,56
29.02.2024105,99107,58105,52106,85
01.03.2024108,49109,18107,59108,14
04.03.2024108,18109,83108,09109,51
05.03.2024109,07109,67108,92109,02
06.03.2024110110,64109,54109,8
07.03.2024110,3111,05110,01110,28
08.03.2024110,69111,2109,98110,15
11.03.2024109,63109,77108,48109,65
12.03.2024109,73110,69109,26110,6
13.03.2024110,71111,13109,89110,35
14.03.2024110,64111109,69110,41
15.03.2024109,69111,07109,59110,59
18.03.2024111,17112,08110,96111,06
19.03.2024110,67111,73110,19111,29
20.03.2024111,16112,2110,23112,02
21.03.2024112,48113,35112,02112,6
22.03.2024112,57112,86111,98112,45
25.03.2024112,33112,7111,64111,73
26.03.2024111,62112,08111,31111,95
27.03.2024112113,46111,65113,45
28.03.2024113,69113,89113,04113,42
01.04.2024113,27114,11113,18113,54
02.04.2024113,32113,57112,29113,27
03.04.2024113,44114,19113,08113,54
04.04.2024114,45114,94112,64113,04
05.04.2024113,61114,77113,3114,54
08.04.2024114,71114,97113,98114,67
09.04.2024115115,26113,1114,25
10.04.2024112,65114,24112,52114,08
11.04.2024114,03114,21112,96113,52
12.04.2024112,75113,42111,82112,65
15.04.2024114,26114,37111,44111,76
16.04.2024111,87112,02110,5111,49
17.04.2024112,05112,33109,6109,81
18.04.2024110,83110,83108,94109,31
19.04.2024109,58110,12108,36108,58
22.04.2024108,83109,67108,11108,63
23.04.2024109,1110,44108,7109,77
24.04.2024110,44110,5108,65109,62
25.04.2024108,45110,31107,8109,6
26.04.2024109,36110,73109,02109,89
29.04.2024109,4110,76109,36109,76
30.04.2024109,5109,9107,59107,78
01.05.2024107,53108,61106,22106,45
02.05.2024107,2107,86105,27106,41
03.05.2024107,17107,38105,95106,54
06.05.2024107,03107,41104,93106,24
07.05.2024106,61107,56106,01107,4
08.05.2024104,2113103,9112,65
09.05.2024114,39115,77114,13115,59
10.05.2024116,31116,76115,17115,55
13.05.2024115,47115,96114,71114,82
14.05.2024114,64115,02113,97114,35
15.05.2024115115,39114,39114,82
16.05.2024114114,64112,79112,82
17.05.2024113,38113,38112,26112,88
20.05.2024113,11114,55113,01113,7
21.05.2024113,54114,05113,38113,7
22.05.2024113,68114,68113,36114,68
23.05.2024115,44115,62112,34112,49
24.05.2024113,04113,67112,67113,42
28.05.2024113,66114,04111,77112,05
29.05.2024111,29111,54110,52110,92
30.05.2024110,78111,43110,1110,9
31.05.2024110,75112,25109,54112,16
03.06.2024112,69112,79108,67109,03
04.06.2024108,28108,88106,5106,87
05.06.2024107,49108,33107,04108,28
06.06.2024108,36108,53105,8105,97
07.06.2024106,15108,13105,87107,98
10.06.2024107,98109,51107,69108,73
11.06.2024108,2108,54106,64107,61
12.06.2024108,54109,14107,25108,5
13.06.2024108,24108,73107,29108,53
14.06.2024107,36107,75105,88106,46
17.06.2024106,52107,41105,7107,37
18.06.2024107,35108,84106,78108,68
20.06.2024108,74108,75107,71108,14
21.06.2024108,25108,61106,69108,41
24.06.2024109,02110,15108,67109,32
25.06.2024109,21109,56107,5107,87
26.06.2024107,38107,76105,7106,12
27.06.2024106,5108,32106,25108,29
28.06.2024108,76111,05108,44110,16
01.07.2024111,06111,34107,94108,05
02.07.2024108109,34107,86109,27
03.07.2024109,73110,73109,11109,56
05.07.2024109,42109,9108,27109,46
08.07.2024110,51110,88109,93109,97
09.07.2024109,45110,59109,01109,59
10.07.2024109,71111,61109,63111,5
11.07.2024111,77114,29111,45114,15
12.07.2024115,01115,42113,91114,59
15.07.2024114,83117,35114,74116,97
16.07.2024117,5119,53117,05118,87
17.07.2024118,35118,75117,14118,25
18.07.2024117,16118,8116,02116,54
19.07.2024117,36117,43114,96115,68
22.07.2024116,47117,96115,67117,83
23.07.2024117,52118,67117,12117,62
24.07.2024117,09117,78113,96114,08
25.07.2024114,33116,43113,51114,59
26.07.2024115,65117,66115,18116,84
29.07.2024116,9118,07116,36117,8
30.07.2024118,18118,96114,87115,7
31.07.2024117,58118,04116,63117,11
01.08.2024117,06117,25112,3113,09
02.08.2024110,94111107,48109,21
05.08.2024106,35107,78105,13106,39
06.08.2024106,82109,36106,44107,78
07.08.2024103,6410699,2999,54
08.08.2024100,85104,86100,46104,61
09.08.2024104,46104,57102,25103,69
12.08.2024103,81103,99102,3103,07
13.08.2024103,65104,31102,96104,1
14.08.2024102,5103,99102,37103,49
15.08.2024105105,47103,73104,29
16.08.2024103,64103,82102,24103,09
19.08.2024103,65104,37102,93103,84
20.08.2024103,92104,26102,8103,12
21.08.2024103,24104,69103,09104,02
22.08.2024104,35105,03103,48104,36
23.08.2024105105,77104,03104,64
26.08.2024105,32105,67104,19104,91
27.08.2024104,56104,88103,77103,86
28.08.2024103,84104,79103,48103,91
29.08.2024104,22105,46103,74104,09
30.08.2024104,29105,5103,89105,39
03.09.2024104,58104,8101,55102,02
04.09.2024101,75102,4100,23100,86
05.09.2024100,37100,5998,3299,97
06.09.202499,96100,7797,3598,19
09.09.202499,26100,1598,999,58
10.09.202499,7699,8398,199,1
11.09.202498,87100,0796,6299,91
12.09.2024100,24101,699,14101,47
13.09.2024102102,73101,53102,03
16.09.2024102,69103,5102,02102,39
17.09.2024102,81104,58102,81103,9
18.09.2024104,18105,4103,41103,68
19.09.2024106,06106,25105,02105,91
20.09.2024105,23105,89104,28105,16
23.09.2024105,74106,46104,56105,05
24.09.2024106,25108106,05106,34
25.09.2024106,37106,94104,31104,4
26.09.2024105,64109,16105,48108,9
27.09.2024109,47110,46108,87109,22
30.09.2024108,65109,56108,12109,37
01.10.2024109,19110,24108,51109,26
02.10.2024109,26110,99108,95110,47
03.10.2024110,01110,32108,95109,63
04.10.2024111,88111,88109,93111,44
07.10.2024110,66112,77110,35112,52
08.10.2024111,45111,62108,57109,42
09.10.2024109,91111,15109,6110,88
10.10.2024110,79111,28109,85110,88
11.10.2024110,96112,71110,96112,06
14.10.2024112,06112,75111,45112,64
15.10.2024112,22112,74109,15109,25
16.10.2024109,64111,18109,17110,59
17.10.2024111,27111,27109,87110,45
18.10.2024110,99110,99109,79110,44
21.10.2024110,51110,81109,6110,41
22.10.2024108,9110,01108,55109,48
23.10.2024108,72109,58107,91108,51
24.10.2024108,65108,67107,45108,26
25.10.2024108,67109,08107,97108,13
28.10.2024108,36109,29108,15108,66
29.10.2024108,26109,67107,78108,91
30.10.2024108,41109,96108,37109,02
31.10.2024108,54109,45107,82108,27
01.11.2024108,3109,37108,05108,46
04.11.2024107,75110,76107,46109,81
05.11.2024115,75119,61115,38117,67
06.11.2024126,47127,74123,13126,86
07.11.2024126,2127,38124,46127,19
08.11.2024126,32128,56126,32127,26
11.11.2024126,12130126,12129,2
12.11.2024129,18130,3127,47128,4
13.11.2024129131,56128,8130,16
14.11.2024129,77130,75128,92129
15.11.2024128,46129,12126,53126,78
18.11.2024126,93129,47126,83129,16
19.11.2024127,2129,66127,2129,56
20.11.2024130,1130,57128,49129,1
21.11.2024129,03130,1128,07128,27
22.11.2024128,69130,6128,21130,07
25.11.2024130,8133,54130,68132,75
26.11.2024132,95134,17132,3133
27.11.2024132,87133,64131,85132,59
29.11.2024132,8133,54132,29132,6
02.12.2024133,5134,05132,61133,77
03.12.2024133,68133,91131,04133,4
04.12.2024133,54134,85133,05134,33
05.12.2024134,16134,45132,75133,15
06.12.2024133,53133,77130,84130,98
09.12.2024131,28132,71130,32130,43
10.12.2024129,71130,38128,06129,15
11.12.2024130,56131,29129,89130,87
12.12.2024130,92132130,25131,16
13.12.2024131,36131,94129,65130,2
16.12.2024129,98130,58128,7130,19
17.12.2024129,69130,43127,54128,08
18.12.2024127,63127,72121,88122,38
19.12.2024124,22125,38122,15122,35
20.12.2024121,25124,76121,09124,09
23.12.2024123,8124,41122,58123,93
24.12.2024124,1126,3123,81126,23
26.12.2024126,11126,83125,22126,39
27.12.2024125,18126,58124,9125,71
30.12.2024124,19124,97122,99124,26
31.12.2024124,28124,91123,5123,93