
Emerson Electric Co (E1MR34)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | -69.5194 | -8.83346886912 | 787 | 805.6 | 715.99 | 19 | 744.96432432 | DR |
26 | 153.0006 | 27.1046981293 | 564.48 | 805.6 | 544.88 | 17 | 627.64634375 | DR |
52 | 171.0006 | 31.2912823891 | 546.48 | 805.6 | 533.52 | 141 | 588.58772087 | DR |
156 | 236.8306 | 49.2729845002 | 480.65 | 805.6 | 403 | 139 | 544.55847593 | DR |
260 | 513.1806 | 251.189720999 | 204.3 | 805.6 | 197.66 | 130 | 528.62218063 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1741296540 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1741210140 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1740778140 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1740691740 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1740605340 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1740518940 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1740432540 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1740173340 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1740086940 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1740000540 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1739914140 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1739827740 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1739568540 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1739482140 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1739395740 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1739309340 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1739222940 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1738963740 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1738877340 | 719.55 | 0 | 0.00 | 719.55 | 719.55 | 719.55 | 0 |
1738790940 | 719.55 | 3.56 | 0.50 | 715.99 | 719.55 | 715.99 | 4 |
1738704540 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1738618140 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1738358940 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1738272540 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1738186140 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1738099740 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1738013340 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1737754140 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1737667740 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1737581340 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1737494940 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1737408540 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1737149340 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1737062940 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1736976540 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1736890140 | 715.99 | 0 | 0.00 | 715.99 | 715.99 | 715.99 | 0 |
1736803740 | 715.99 | -59.01 | -7.61 | 750 | 750 | 715.99 | 72 |
1736544540 | 775 | 0 | 0.00 | 775 | 775 | 775 | 0 |
1736458140 | 775 | 0 | 0.00 | 775 | 775 | 775 | 0 |
1736371740 | 775 | 0 | 0.00 | 775 | 775 | 775 | 0 |
1736285340 | 775 | 0 | 0.00 | 775 | 775 | 775 | 0 |
1736198940 | 775 | 0.46 | 0.06 | 775 | 775 | 775 | 63 |
1735939800 | 774.54 | 0 | 0.00 | 774.54 | 774.54 | 774.54 | 0 |
1735853400 | 774.54 | 0 | 0.00 | 774.54 | 774.54 | 774.54 | 1 |
1735594140 | 774.54 | 0 | 0.00 | 774.54 | 774.54 | 774.54 | 0 |
1735334940 | 774.54 | 14.14 | 1.86 | 780 | 780 | 774.54 | 5 |
1735248600 | 760.4 | 0 | 0.00 | 760.4 | 760.4 | 760.4 | 0 |
1734989400 | 760.4 | 0 | 0.00 | 760.4 | 760.4 | 760.4 | 0 |
1734730200 | 760.4 | 0 | 0.00 | 760.4 | 760.4 | 760.4 | 0 |
1734643800 | 760.4 | -45.2 | -5.61 | 760.4 | 760.4 | 760.4 | 1 |
1734557340 | 805.6 | 0 | 0.00 | 805.6 | 805.6 | 805.6 | 0 |
1734470940 | 805.6 | 18.6 | 2.36 | 805.6 | 805.6 | 805.6 | 1 |
1734384540 | 787 | 0 | 0.00 | 787 | 787 | 787 | 0 |
1734125340 | 787 | -18.6 | -2.31 | 787 | 787 | 787 | 1 |
1734008400 | 805.6 | 0 | 0.00 | 805.6 | 805.6 | 805.6 | 0 |
1733922000 | 805.6 | 0 | 0.00 | 805.6 | 805.6 | 805.6 | 0 |
1733835600 | 805.6 | 0 | 0.00 | 805.6 | 805.6 | 805.6 | 0 |
1733749200 | 805.6 | 0 | 0.00 | 805.6 | 805.6 | 805.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.