גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמרסון אלקטריק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמרסון אלקטריק

Emerson Electric

מניה EMR ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	157.03	157.03	157.03	157.03	0.00
16:50	157.91	157.91	157.91	157.91	18,565.00
17:00	156.72	156.72	156.72	156.72	10,854.00
17:10	156.775	156.775	156.775	156.775	16,431.00
17:20	157	157	157	157	20,381.00
17:30	157.23	157.23	157.23	157.23	50,739.00
17:40	157.12	157.12	157.12	157.12	12,218.00
17:50	157.14	157.14	157.14	157.14	18,240.00
18:00	157.33	157.33	157.33	157.33	25,053.00
18:10	156.92	156.92	156.92	156.92	13,129.00
18:20	156.77	156.77	156.77	156.77	67,021.00
18:30	156.81	156.81	156.81	156.81	42,222.00
18:40	156.76	156.76	156.76	156.76	13,941.00
18:50	156.905	156.905	156.905	156.905	31,198.00
19:00	156.935	156.935	156.935	156.935	16,130.00
19:10	157.015	157.015	157.015	157.015	14,294.00
19:20	156.795	156.795	156.795	156.795	8,458.00
19:30	156.56	156.56	156.56	156.56	10,728.00
19:40	156.4	156.4	156.4	156.4	7,378.00
19:50	156.695	156.695	156.695	156.695	43,020.00
20:00	156.42	156.42	156.42	156.42	10,275.00
20:10	156.315	156.315	156.315	156.315	11,239.00
20:20	156.525	156.525	156.525	156.525	19,074.00
20:30	156.3601	156.3601	156.3601	156.3601	9,838.00
20:40	156.2	156.2	156.2	156.2	11,788.00
20:50	156.25	156.25	156.25	156.25	14,467.00
21:00	156.27	156.27	156.27	156.27	27,071.00
21:10	156.04	156.04	156.04	156.04	17,188.00
21:20	156.14	156.14	156.14	156.14	23,663.00
21:30	156.105	156.105	156.105	156.105	15,798.00
21:40	155.86	155.86	155.86	155.86	21,083.00
21:50	155.76	155.76	155.76	155.76	11,597.00
22:00	155.53	155.53	155.53	155.53	20,765.00
22:10	155.41	155.41	155.41	155.41	28,120.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2026 17:00	155.9685	155.24	155.88	155.75	705,252.00
21.08.2026 17:30	156.33	155.58	155.685	156.25	1,257,686.00
21.08.2026 18:00	156.3	155.87	156.3	156.18	2,335,211.00
21.08.2026 18:30	156.67	156.13	156.28	156.49	2,316,361.00
21.08.2026 19:00	156.49	155.9401	156.44	156.12	3,061,372.00
21.08.2026 19:30	156.12	155.845	156.06	155.93	3,673,845.00
21.08.2026 20:00	156.104	155.88	155.935	156.06	3,208,755.00
21.08.2026 20:30	156.105	155.835	156.065	156.03	2,642,078.00
21.08.2026 21:00	156.259	155.92	156.03	156.24	5,086,314.00
21.08.2026 21:30	156.545	155.905	156.2	156.51	4,745,122.00
21.08.2026 22:00	156.99	156.61	156.66	156.965	5,320,151.00
21.08.2026 22:30	157.45	156.69	156.88	157.23	9,452,332.00
24.08.2026 16:30	158.2	156.965	157.555	157.4525	133,153.00
24.08.2026 17:00	157.56	156.525	157.2466	157.44	343,211.00
24.08.2026 17:30	157.73	156.855	157.4985	156.888	555,816.00
24.08.2026 18:00	156.945	156.245	156.945	156.46	703,995.00
24.08.2026 18:30	157.16	156.5189	156.53	157.16	679,619.00
24.08.2026 19:00	157.39	157.01	157.2	157.08	1,011,740.00
24.08.2026 19:30	157.085	156.665	157.085	156.81	1,363,780.00
24.08.2026 20:00	157.33	156.735	156.85	157.05	2,532,939.00
24.08.2026 20:30	157.19	156.745	157.03	156.995	3,573,409.00
24.08.2026 21:00	157.1305	156.7	157	157.1	3,201,382.00
24.08.2026 21:30	157.41	157.1273	157.13	157.24	3,465,653.00
24.08.2026 22:00	157.63	157.21	157.245	157.39	3,950,571.00
24.08.2026 22:30	157.61	157.265	157.44	157.52	6,895,709.00
25.08.2026 16:30	158.95	156.5701	158.95	156.77	61,059.00
25.08.2026 17:00	157.39	156.73	156.83	157.2764	392,434.00
25.08.2026 17:30	157.4485	156.87	157.1	157.36	632,091.00
25.08.2026 18:00	157.06	156.665	156.92	156.76	1,099,759.00
25.08.2026 18:30	157.15	156.6625	156.6625	157.045	1,550,267.00
25.08.2026 19:00	157.12	156.49	157.07	156.5	1,569,146.00
25.08.2026 19:30	156.695	156.345	156.46	156.605	1,772,409.00
25.08.2026 20:00	156.55	156.24	156.55	156.285	2,479,495.00
25.08.2026 20:30	156.44	156.17	156.255	156.17	3,185,129.00
25.08.2026 21:00	156.37	155.97	156.12	155.99	4,010,329.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2025	133.51	132.24	132.35	133.35	3,380,795.00
27.08.2025	133.81	132.55	132.97	133.45	2,520,001.00
28.08.2025	135.09	133.77	134.00	134.55	3,487,655.00
29.08.2025	134.65	131.63	133.72	132.00	2,345,601.00
02.09.2025	131.41	129.08	130.27	131.38	2,771,659.00
03.09.2025	131.35	128.64	131.35	129.50	2,059,741.00
04.09.2025	133.14	129.57	129.95	133.10	2,958,613.00
05.09.2025	134.47	130.80	133.58	132.55	3,207,773.00
08.09.2025	133.82	131.65	133.17	132.73	2,007,112.00
09.09.2025	132.79	131.65	132.62	132.05	1,566,576.00
10.09.2025	135.46	132.40	132.66	133.67	2,499,298.00
11.09.2025	137.68	133.15	134.01	137.47	2,678,313.00
12.09.2025	137.54	135.03	137.35	135.10	1,821,855.00
15.09.2025	136.62	134.79	136.01	135.66	1,314,058.00
16.09.2025	132.87	128.00	131.58	129.03	6,081,265.00
17.09.2025	132.52	129.21	129.52	131.00	5,106,359.00
18.09.2025	132.48	130.82	131.38	132.19	1,098,334.00
19.09.2025	132.59	130.86	132.33	132.33	1,214,684.00
22.09.2025	134.00	131.78	132.54	132.89	1,533,316.00
23.09.2025	133.55	130.67	133.22	131.49	1,484,368.00
24.09.2025	133.24	130.85	132.90	131.45	908,141.00
25.09.2025	130.69	129.35	130.43	130.08	887,609.00
26.09.2025	131.04	126.55	130.40	128.62	4,057,432.00
29.09.2025	130.12	128.52	130.06	129.26	1,718,951.00
30.09.2025	131.26	128.91	129.27	131.20	1,426,220.00
01.10.2025	131.63	129.57	130.18	131.19	948,030.00
02.10.2025	133.34	131.23	132.12	133.05	1,204,717.00
03.10.2025	135.80	133.15	133.26	134.77	1,412,788.00
06.10.2025	135.49	132.79	133.19	134.77	1,099,706.00
07.10.2025	135.76	130.90	135.76	131.51	1,402,137.00
08.10.2025	134.04	130.85	132.07	132.97	850,572.00
09.10.2025	134.23	130.86	133.50	131.52	993,665.00
10.10.2025	132.40	125.89	131.99	125.98	1,447,677.00
13.10.2025	129.73	127.65	128.54	128.18	990,862.00
14.10.2025	131.32	125.71	126.00	129.80	990,214.00
15.10.2025	132.45	128.46	130.95	130.36	1,500,802.00
16.10.2025	131.36	128.44	130.97	128.89	1,267,353.00
17.10.2025	129.85	128.01	128.71	129.31	880,969.00
20.10.2025	131.11	129.29	130.16	130.34	965,200.00
21.10.2025	133.07	129.26	129.31	132.19	987,181.00
22.10.2025	133.54	129.88	132.87	130.14	902,878.00
23.10.2025	133.24	130.32	130.32	133.21	938,769.00
24.10.2025	134.57	132.66	133.94	132.72	525,885.00
27.10.2025	134.90	133.18	133.62	134.49	1,191,550.00
28.10.2025	135.87	133.83	134.64	134.50	1,281,145.00
29.10.2025	137.77	134.00	134.67	136.46	1,904,229.00
30.10.2025	139.58	134.72	135.88	136.83	1,554,607.00
31.10.2025	140.28	136.45	137.18	139.59	2,139,516.00
03.11.2025	141.06	137.86	139.68	140.05	1,491,558.00
04.11.2025	139.50	137.13	138.42	137.80	1,925,026.00
05.11.2025	135.32	128.51	129.00	132.45	2,300,180.00
06.11.2025	134.13	131.28	131.48	131.51	1,954,810.00
07.11.2025	131.33	128.48	130.51	129.47	1,975,235.00
10.11.2025	130.51	127.97	130.28	130.07	1,332,144.00
11.11.2025	131.00	129.26	130.23	129.56	825,606.00
12.11.2025	134.04	130.21	130.79	132.47	1,240,227.00
13.11.2025	132.70	127.92	131.64	128.46	1,034,039.00
14.11.2025	129.37	125.79	126.39	127.58	828,824.00
17.11.2025	129.90	126.68	127.15	126.90	1,449,112.00
18.11.2025	127.84	125.83	126.40	126.74	1,149,982.00
19.11.2025	128.98	126.51	126.62	128.17	1,055,754.00
20.11.2025	131.19	123.41	130.28	123.71	1,603,312.00
21.11.2025	129.35	123.67	124.11	128.22	1,897,893.00
24.11.2025	130.21	127.25	128.71	128.70	1,377,035.00
25.11.2025	132.39	128.63	129.37	130.96	1,156,500.00
26.11.2025	132.36	130.82	131.00	131.43	751,091.00
28.11.2025	133.86	131.81	132.04	133.30	467,143.00
01.12.2025	133.78	131.87	132.00	131.96	1,085,070.00
02.12.2025	132.60	130.23	132.50	131.91	928,586.00
03.12.2025	135.08	131.00	131.80	134.89	870,750.00
04.12.2025	137.02	134.54	135.91	136.66	1,411,016.00
05.12.2025	138.09	136.00	136.21	137.37	822,162.00
08.12.2025	137.71	135.54	137.53	136.00	1,425,825.00
09.12.2025	136.89	135.24	135.60	135.27	754,013.00
10.12.2025	137.58	134.04	134.67	137.01	1,345,614.00
11.12.2025	140.85	137.20	137.20	139.57	1,096,871.00
12.12.2025	140.26	136.24	139.90	136.64	944,641.00
15.12.2025	138.14	136.52	137.73	137.28	957,189.00
16.12.2025	137.62	133.67	137.40	134.08	1,394,455.00
17.12.2025	135.27	130.50	134.47	131.64	1,677,364.00
18.12.2025	134.37	131.56	133.57	131.60	1,139,730.00
19.12.2025	133.27	131.56	131.77	132.94	3,213,453.00
22.12.2025	135.49	133.65	134.15	135.04	786,199.00
23.12.2025	136.04	134.40	135.10	135.50	703,025.00
24.12.2025	137.07	135.46	135.50	136.38	388,112.00
26.12.2025	136.24	135.12	136.22	135.70	312,992.00
29.12.2025	136.23	135.00	135.75	135.27	445,131.00
30.12.2025	135.79	134.50	135.00	135.30	1,224,174.00
31.12.2025	135.50	132.65	135.07	132.72	866,007.00
02.01.2026	136.39	132.68	132.96	135.87	1,007,698.00
05.01.2026	144.34	138.07	138.28	142.89	3,051,969.00
06.01.2026	146.19	142.10	142.82	145.64	1,446,537.00
07.01.2026	146.28	142.15	145.83	142.16	1,515,717.00
08.01.2026	144.01	141.41	142.10	143.82	1,291,104.00
09.01.2026	144.72	142.02	143.15	144.18	1,204,865.00
12.01.2026	145.88	143.05	143.52	145.35	1,291,137.00
13.01.2026	147.39	145.46	146.01	146.39	2,695,394.00
14.01.2026	148.40	145.88	146.15	148.12	2,187,805.00
15.01.2026	151.26	147.74	150.52	148.01	1,558,003.00
16.01.2026	150.57	148.60	148.84	149.51	1,642,516.00
20.01.2026	148.61	144.00	147.87	145.35	1,394,914.00
21.01.2026	150.55	145.99	146.83	149.58	1,301,726.00
22.01.2026	151.74	149.32	150.64	150.25	1,028,057.00
23.01.2026	151.38	147.67	150.13	147.73	1,577,503.00
26.01.2026	149.54	147.69	148.07	149.13	1,047,194.00
27.01.2026	148.75	147.14	148.32	147.73	1,328,439.00
28.01.2026	149.69	146.42	147.50	148.38	1,702,061.00
29.01.2026	152.50	148.54	149.97	150.71	1,906,241.00
30.01.2026	151.20	146.01	148.58	147.05	2,399,012.00
02.02.2026	149.19	147.06	147.39	148.67	2,451,850.00
03.02.2026	154.04	149.54	149.96	152.18	2,535,182.00
04.02.2026	160.13	154.40	157.25	157.46	5,971,032.00
05.02.2026	155.96	150.05	155.03	150.94	2,940,251.00
06.02.2026	157.51	152.29	152.80	157.33	1,583,923.00
09.02.2026	161.02	157.09	157.09	160.00	1,461,628.00
10.02.2026	163.54	159.98	160.50	161.65	1,719,580.00
11.02.2026	165.04	154.50	163.12	154.70	3,932,395.00
12.02.2026	158.03	144.85	155.77	145.01	4,896,186.00
13.02.2026	148.99	144.10	145.77	148.17	2,345,955.00
17.02.2026	150.17	145.00	146.45	148.87	2,510,588.00
18.02.2026	153.41	149.33	149.90	151.16	1,838,596.00
19.02.2026	152.25	150.43	150.92	151.37	1,128,246.00
20.02.2026	152.24	146.38	150.00	148.64	1,324,440.00
23.02.2026	148.59	143.80	147.42	145.56	1,259,192.00
24.02.2026	151.43	145.52	145.82	150.84	1,477,306.00
25.02.2026	151.64	146.80	151.25	148.46	1,408,206.00
26.02.2026	152.80	148.15	149.52	152.68	1,449,994.00
27.02.2026	151.56	147.86	150.20	150.77	1,372,408.00
02.03.2026	152.80	147.98	148.25	152.11	1,357,964.00
03.03.2026	148.88	144.86	147.82	146.63	1,544,061.00
04.03.2026	148.30	144.09	147.25	145.21	1,500,027.00
05.03.2026	144.41	140.60	143.30	142.19	2,164,831.00
06.03.2026	140.00	137.87	139.79	138.38	1,035,064.00
09.03.2026	141.45	134.65	135.60	141.12	1,538,821.00
10.03.2026	142.85	140.04	141.76	140.09	1,470,601.00
11.03.2026	139.75	137.20	139.59	139.58	1,055,109.00
12.03.2026	138.14	131.61	137.81	132.15	1,780,386.00
13.03.2026	134.77	131.82	132.99	132.26	1,945,153.00
16.03.2026	134.64	131.90	133.73	133.10	1,171,801.00
17.03.2026	134.47	130.01	133.84	132.52	1,621,413.00
18.03.2026	132.77	129.65	132.50	129.86	989,362.00
19.03.2026	130.82	125.95	127.62	129.91	1,628,731.00
20.03.2026	130.27	126.62	129.76	128.17	1,344,708.00
23.03.2026	133.43	129.07	129.57	129.86	2,206,527.00
24.03.2026	130.98	127.24	127.98	130.12	1,468,540.00
25.03.2026	132.52	129.44	132.12	130.85	1,668,864.00
26.03.2026	130.52	125.97	129.23	126.39	1,166,262.00
27.03.2026	127.63	123.42	124.38	125.42	2,055,449.00
30.03.2026	126.82	122.64	126.42	123.28	1,659,641.00
31.03.2026	131.24	125.30	127.11	131.03	2,538,862.00
01.04.2026	134.40	131.45	132.32	132.36	1,552,348.00
02.04.2026	133.18	128.32	129.15	131.72	1,238,458.00
06.04.2026	132.82	130.41	130.99	132.68	1,362,217.00
07.04.2026	134.91	131.43	132.10	134.70	1,484,287.00
08.04.2026	145.00	140.22	140.32	142.66	2,381,064.00
09.04.2026	145.40	142.51	142.29	144.65	1,172,370.00
10.04.2026	145.77	143.67	145.30	143.79	1,095,413.00
13.04.2026	144.49	141.89	143.33	144.45	1,267,208.00
14.04.2026	145.87	143.24	145.38	144.64	1,023,191.00
15.04.2026	144.39	140.13	143.76	140.43	1,183,035.00
16.04.2026	141.76	139.35	140.83	140.35	1,887,636.00
17.04.2026	147.38	142.62	142.12	146.35	1,930,554.00
20.04.2026	147.07	144.98	145.49	146.85	1,261,975.00
21.04.2026	148.43	144.30	146.88	144.82	815,563.00
22.04.2026	146.74	142.55	146.48	142.76	1,082,594.00
23.04.2026	143.15	139.49	142.50	142.46	1,449,842.00
24.04.2026	142.47	140.21	142.29	141.34	1,339,641.00
27.04.2026	142.66	139.58	141.64	141.50	1,134,646.00
28.04.2026	140.79	138.08	140.62	138.47	845,757.00
29.04.2026	139.10	136.34	138.75	136.57	1,465,951.00
30.04.2026	140.88	137.26	137.84	140.46	1,299,471.00
01.05.2026	141.03	137.26	140.99	137.46	1,289,877.00
05.05.2026	140.67	136.90	138.43	138.45	2,084,666.00
06.05.2026	149.41	142.00	144.56	147.88	3,356,853.00
07.05.2026	147.69	139.85	147.70	141.07	2,105,541.00
08.05.2026	142.90	139.49	142.69	141.32	1,490,400.00
11.05.2026	141.50	139.10	141.02	139.40	1,298,117.00
12.05.2026	139.40	134.50	138.99	137.28	1,592,279.00
13.05.2026	138.46	135.10	136.68	137.76	1,695,850.00
14.05.2026	138.98	136.94	137.71	137.88	1,112,805.00
15.05.2026	134.82	131.17	134.43	133.04	1,392,726.00
18.05.2026	133.26	130.95	132.66	132.20	1,058,196.00
19.05.2026	133.01	128.13	130.65	130.68	2,295,013.00
20.05.2026	133.97	129.45	131.97	132.89	1,713,363.00
21.05.2026	135.13	130.84	131.54	134.87	1,946,365.00
22.05.2026	137.49	134.55	135.65	136.43	1,346,404.00
26.05.2026	141.17	136.81	137.66	140.97	1,297,866.00
27.05.2026	142.38	139.40	142.12	139.73	1,121,062.00
28.05.2026	142.61	137.94	139.03	141.79	1,494,894.00
29.05.2026	145.56	141.38	141.94	143.86	1,858,289.00
01.06.2026	142.60	140.11	140.64	141.67	981,059.00
02.06.2026	143.49	140.06	141.68	142.06	1,127,527.00
03.06.2026	143.12	140.04	140.75	140.97	1,180,950.00
04.06.2026	142.77	140.72	141.44	142.05	956,104.00
05.06.2026	141.16	137.29	140.24	138.14	1,068,375.00
08.06.2026	140.00	137.86	138.83	139.06	786,869.00
09.06.2026	142.94	138.01	140.28	142.41	1,521,289.00
10.06.2026	144.22	136.63	142.36	137.14	1,614,215.00
11.06.2026	142.60	136.42	138.32	142.09	1,143,881.00
12.06.2026	144.66	141.38	144.66	143.07	981,356.00
15.06.2026	149.57	145.23	146.00	146.55	1,188,860.00
16.06.2026	151.57	146.49	147.05	148.84	2,215,148.00
17.06.2026	152.76	148.66	149.25	149.00	1,343,702.00
18.06.2026	152.82	150.08	151.98	150.69	1,432,974.00
22.06.2026	151.99	149.37	150.64	150.20	1,324,598.00
23.06.2026	146.93	143.09	146.84	143.14	1,437,852.00
24.06.2026	144.64	140.90	143.26	141.52	1,753,844.00
25.06.2026	147.34	142.32	142.96	145.36	1,432,875.00
26.06.2026	144.84	141.79	143.57	143.36	2,443,223.00
29.06.2026	144.05	141.60	143.01	142.80	914,029.00
30.06.2026	144.17	141.98	143.45	143.09	1,275,023.00
01.07.2026	142.73	139.48	141.90	139.48	1,102,977.00
02.07.2026	142.00	137.27	140.58	139.01	1,388,121.00
06.07.2026	141.74	138.84	138.89	141.58	785,707.00
07.07.2026	140.86	136.98	140.04	137.93	1,073,940.00
08.07.2026	137.05	134.28	136.39	134.48	352,175.00
09.07.2026	139.50	136.73	138.65	137.75	1,111,661.00
10.07.2026	140.38	138.21	139.25	139.39	526,876.00
13.07.2026	139.28	134.95	138.42	135.39	781,217.00
14.07.2026	138.05	134.57	138.04	136.10	881,641.00
15.07.2026	137.11	134.60	136.96	136.27	1,290,573.00
16.07.2026	139.30	133.55	133.84	139.07	1,368,190.00
17.07.2026	142.37	137.52	138.01	139.56	1,407,055.00
20.07.2026	140.00	135.26	139.94	136.57	1,013,827.00
21.07.2026	140.32	136.06	138.63	139.22	809,402.00
22.07.2026	140.92	139.03	139.57	139.59	792,462.00
23.07.2026	145.84	138.60	138.74	144.86	2,351,706.00
24.07.2026	149.18	144.33	144.74	148.00	1,804,526.00
27.07.2026	150.79	146.95	148.98	149.30	1,515,684.00
28.07.2026	152.09	147.62	148.89	151.82	1,449,869.00
29.07.2026	150.78	145.10	150.69	145.83	1,548,947.00
30.07.2026	149.61	146.79	149.38	148.64	1,400,494.00
31.07.2026	150.69	147.96	149.95	149.82	1,748,838.00
03.08.2026	154.98	150.04	150.98	154.87	1,517,129.00
04.08.2026	159.48	152.28	156.34	158.83	2,540,702.00
05.08.2026	164.87	155.50	156.39	162.44	2,871,627.00
06.08.2026	164.85	156.03	163.99	156.88	1,800,234.00
07.08.2026	159.34	156.95	157.50	158.29	1,149,704.00
10.08.2026	159.81	157.36	158.43	158.81	1,459,392.00
11.08.2026	164.40	159.13	159.01	164.38	1,124,868.00
12.08.2026	166.24	162.82	165.99	163.85	1,010,326.00
13.08.2026	164.35	159.85	163.64	164.21	1,171,384.00
14.08.2026	164.80	162.30	164.21	163.18	972,327.00
17.08.2026	164.35	161.55	163.80	162.10	1,148,393.00
18.08.2026	161.50	157.73	161.00	157.84	867,942.00
19.08.2026	159.70	157.18	159.63	157.61	753,449.00
20.08.2026	157.25	154.10	155.56	154.74	946,940.00
21.08.2026	157.48	155.07	156.60	157.23	1,019,638.00
24.08.2026	158.20	156.21	157.60	157.57	906,669.00

צרו איתנו קשר *5988