Mercado fechado

EMCOR Group, Inc. (EME)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
339,20-6,05 (-1,75%)
No fechamento: 04:00PM EDT
340,40 +1,20 (+0,35%)
Pós-fechamento: 08:00PM EDT
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024346,28346,28334,43339,20339,20483.400
16 de abr. de 2024346,76347,59343,37345,25345,25409.300
15 de abr. de 2024356,80358,00347,20347,27347,27352.800
15 de abr. de 20240.25 Dividendo
12 de abr. de 2024352,00354,99350,41351,88351,63373.900
11 de abr. de 2024351,33354,82347,63352,40352,15370.300
10 de abr. de 2024347,17355,29345,15350,06349,81512.500
09 de abr. de 2024362,07364,67344,47351,90351,65397.300
08 de abr. de 2024364,97365,66360,92361,11360,85443.200
05 de abr. de 2024358,25367,79358,25365,02364,76375.600
04 de abr. de 2024364,23369,53356,94357,13356,88387.300
03 de abr. de 2024357,65365,87357,03362,41362,15486.400
02 de abr. de 2024352,00358,99351,31358,24357,99324.000
01 de abr. de 2024350,02355,51348,00354,87354,62304.100
28 de mar. de 2024351,96353,00348,69350,20349,95324.700
27 de mar. de 2024353,30354,73350,15351,59351,34310.200
26 de mar. de 2024347,87353,05347,55351,18350,93359.300
25 de mar. de 2024347,11348,46344,02347,12346,87276.000
22 de mar. de 2024346,95349,74345,21347,98347,73302.000
21 de mar. de 2024336,24347,47336,12345,89345,64408.200
20 de mar. de 2024334,82336,46332,60334,12333,88362.800
19 de mar. de 2024330,00334,82328,02334,69334,45343.600
18 de mar. de 2024330,46336,54329,49330,84330,60329.400
15 de mar. de 2024324,92330,11324,92328,50328,271.105.000
14 de mar. de 2024324,29327,47320,94326,72326,49425.200
13 de mar. de 2024322,65326,50322,42323,86323,63445.900
12 de mar. de 2024317,07323,69314,75323,23323,00499.400
11 de mar. de 2024323,43323,50313,49316,41316,19584.300
08 de mar. de 2024327,89330,88323,86325,01324,78423.900
07 de mar. de 2024326,35328,01322,33325,84325,61799.600
06 de mar. de 2024325,67330,26324,29325,73325,50611.000
05 de mar. de 2024323,34329,21322,46324,66324,43596.400
04 de mar. de 2024321,71329,14321,71323,77323,54535.800
01 de mar. de 2024315,79321,16314,77319,99319,76695.700
29 de fev. de 2024308,00318,20305,89313,52313,30964.200
28 de fev. de 2024290,92307,99289,51305,45305,231.055.000
27 de fev. de 2024275,00278,39272,29277,47277,271.125.800
26 de fev. de 2024269,35276,26269,06274,88274,681.131.700
23 de fev. de 2024260,64270,39260,63269,72269,53894.200
22 de fev. de 2024254,62259,28254,09259,20259,02302.200
21 de fev. de 2024250,74252,77248,61252,12251,94319.800
20 de fev. de 2024250,20252,23248,31251,16250,98382.300
16 de fev. de 2024252,61255,71252,22252,92252,74255.500
15 de fev. de 2024250,00252,95247,24252,34252,16259.300
14 de fev. de 2024245,04248,79243,99248,47248,29325.700
13 de fev. de 2024239,19245,18238,94242,75242,58441.500
12 de fev. de 2024245,30246,13243,51243,52243,35212.100
09 de fev. de 2024241,73245,47241,03245,15244,98214.400
08 de fev. de 2024239,26242,03239,26242,00241,83250.700
07 de fev. de 2024238,38240,94237,64238,99238,82300.800
06 de fev. de 2024233,63236,96232,92236,94236,77223.700
05 de fev. de 2024233,45234,94229,75233,48233,31262.000
02 de fev. de 2024232,71237,21231,34235,21235,04406.500
01 de fev. de 2024229,26233,73228,30233,72233,55280.000
31 de jan. de 2024230,96233,03226,99228,11227,95415.500
30 de jan. de 2024226,51231,02226,51230,75230,59338.800
29 de jan. de 2024223,54228,90220,62224,63224,47392.000
26 de jan. de 2024220,94224,51220,53224,21224,05302.600
25 de jan. de 2024222,46223,48220,45220,48220,32386.000
24 de jan. de 2024223,17223,43219,07220,11219,95321.600
23 de jan. de 2024224,58225,00219,88221,51221,35183.700
22 de jan. de 2024219,94224,37218,42223,89223,73218.500
19 de jan. de 2024224,55225,22217,22218,88218,72244.400
18 de jan. de 2024220,32227,84220,15223,26223,10282.900
17 de jan. de 2024218,76220,30217,85218,99218,83158.900
16 de jan. de 2024217,26220,35217,08220,28220,12162.400
12 de jan. de 2024222,63222,74218,94218,98218,82216.400
12 de jan. de 20240.18 Dividendo
11 de jan. de 2024218,45221,45217,58221,20220,86235.100
10 de jan. de 2024214,04218,66214,04218,57218,24296.400
09 de jan. de 2024212,46215,40211,10214,22213,89243.600
08 de jan. de 2024213,17214,31210,38213,83213,50232.100
05 de jan. de 2024211,14212,79211,11212,45212,13526.800
04 de jan. de 2024210,68212,12210,68211,13210,81572.800
03 de jan. de 2024211,58212,03209,31210,52210,20284.600
02 de jan. de 2024213,68215,22210,99212,78212,46226.900
29 de dez. de 2023215,89217,68215,40215,43215,10221.100
28 de dez. de 2023215,72216,93215,46216,22215,89185.500
27 de dez. de 2023217,05218,80215,01216,20215,87176.700
26 de dez. de 2023215,70217,87215,15216,51216,18133.200
22 de dez. de 2023215,25217,26213,27216,01215,68386.000
21 de dez. de 2023216,03216,77211,58214,02213,69321.800
20 de dez. de 2023218,20218,77214,94214,97214,64258.600
19 de dez. de 2023218,99221,03217,02218,20217,87543.100
18 de dez. de 2023215,25217,92214,85216,77216,44260.300
15 de dez. de 2023218,43220,66216,10216,64216,31868.400
14 de dez. de 2023219,95221,84217,73218,62218,29337.500
13 de dez. de 2023216,49217,69214,82217,45217,12387.000
12 de dez. de 2023216,66219,28215,29216,73216,40212.700
11 de dez. de 2023215,21216,54214,98216,17215,84154.900
08 de dez. de 2023212,49215,23212,01214,73214,40197.500
07 de dez. de 2023211,50213,89210,34212,44212,12235.400
06 de dez. de 2023212,98214,70210,53211,89211,57257.300
05 de dez. de 2023216,21216,21211,55211,77211,45354.900
04 de dez. de 2023214,30217,24211,76216,79216,46273.800
01 de dez. de 2023212,15215,31211,09214,32213,99197.200
30 de nov. de 2023211,63213,63211,50212,52212,20241.100
29 de nov. de 2023213,04214,23210,76211,41211,09270.600
28 de nov. de 2023218,40219,93211,25211,64211,32329.100
27 de nov. de 2023216,47220,93215,92219,34219,01362.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...