Stockscreener 앱 받기
1.16%
시장 영업 전:
Eaton Corporation Plc 주식 (ETN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $335.5 | $330.8 | $4.70 | 1,853,023.0 | -1.16% |
| 2024-11-01 | $337.0 | $329.6 | $7.37 | 2,290,316.0 | +1.03% |
| 2024-10-31 | $333.9 | $321.4 | $12.55 | 3,799,092.0 | -3.28% |
| 2024-10-30 | $346.7 | $340.9 | $5.83 | 2,180,855.0 | -0.79% |
| 2024-10-29 | $347.4 | $337.9 | $9.56 | 1,723,192.0 | +0.01% |
| 2024-10-28 | $348.6 | $345.1 | $3.51 | 2,123,667.0 | +0.30% |
| 2024-10-25 | $348.6 | $342.9 | $5.66 | 746,140.0 | -0.23% |
| 2024-10-24 | $346.7 | $340.5 | $6.17 | 1,372,810.0 | +0.10% |
| 2024-10-23 | $345.7 | $340.3 | $5.41 | 1,740,849.0 | +0.41% |
| 2024-10-22 | $345.3 | $340.8 | $4.44 | 1,071,994.0 | -1.01% |
| 2024-10-21 | $348.7 | $345.2 | $3.48 | 1,032,096.0 | -0.32% |
| 2024-10-18 | $349.7 | $345.3 | $4.43 | 1,145,701.0 | -0.09% |
| 2024-10-17 | $349.7 | $340.9 | $8.85 | 1,696,988.0 | +2.17% |
| 2024-10-16 | $341.4 | $337.8 | $3.57 | 829,641.0 | +0.91% |
| 2024-10-15 | $347.3 | $337.5 | $9.88 | 1,826,976.0 | -2.19% |
| 2024-10-14 | $345.9 | $341.6 | $4.37 | 869,462.0 | +1.24% |
| 2024-10-11 | $342.0 | $335.9 | $6.08 | 1,133,136.0 | +1.32% |
| 2024-10-10 | $337.8 | $332.7 | $5.14 | 1,224,080.0 | -0.39% |
| 2024-10-09 | $338.9 | $334.7 | $4.14 | 1,053,123.0 | +0.80% |
| 2024-10-08 | $337.8 | $333.0 | $4.72 | 954,119.0 | +0.28% |
Eaton Corporation Plc 주식 (ETN) 연도별 가격 이력
이 심층 분석에서는 Eaton Corporation Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Corporation Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Corporation Plc 주식 (ETN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $337.0 | $329.6 | $7.37 | 5,996,362.0 | -0.14% |
| 2024-10 | $349.7 | $321.4 | $28.35 | 31,884,882.0 | +0.04% |
| 2024-09 | $336.3 | $281.3 | $54.96 | 44,250,843.0 | +7.99% |
| 2024-08 | $307.6 | $255.7 | $52.00 | 53,241,072.0 | +0.70% |
| 2024-07 | $335.1 | $285.5 | $49.64 | 54,200,128.0 | -2.79% |
| 2024-06 | $335.0 | $310.1 | $24.85 | 42,622,573.0 | -5.80% |
| 2024-05 | $345.2 | $305.3 | $39.93 | 39,387,968.0 | +4.58% |
| 2024-04 | $333.1 | $302.3 | $30.80 | 55,865,388.0 | +1.78% |
| 2024-03 | $317.0 | $288.8 | $28.21 | 39,788,887.0 | +8.19% |
| 2024-02 | $289.9 | $255.5 | $34.40 | 37,043,748.0 | +17.44% |
| 2024-01 | $251.1 | $231.8 | $19.30 | 31,282,518.0 | +2.18% |
Eaton Corporation Plc 주식 (ETN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $242.0 | $224.6 | $17.36 | 28,917,958.0 | +5.77% |
| 2023-11 | $231.4 | $208.8 | $22.59 | 38,617,217.0 | +9.51% |
| 2023-10 | $220.5 | $191.8 | $28.64 | 50,407,106.0 | -2.52% |
| 2023-09 | $240.4 | $209.0 | $31.42 | 46,830,712.0 | -7.42% |
| 2023-08 | $232.2 | $211.0 | $21.24 | 42,382,896.0 | +12.20% |
| 2023-07 | $211.8 | $196.3 | $15.48 | 38,694,577.0 | +2.10% |
| 2023-06 | $202.4 | $175.3 | $27.06 | 47,372,667.0 | +14.33% |
| 2023-05 | $185.0 | $165.2 | $19.73 | 45,796,709.0 | +5.25% |
| 2023-04 | $172.2 | $155.4 | $16.81 | 37,096,605.0 | -2.46% |
| 2023-03 | $178.8 | $157.9 | $20.85 | 53,206,894.0 | -2.05% |
| 2023-02 | $176.2 | $160.7 | $15.47 | 37,735,105.0 | +7.84% |
| 2023-01 | $166.5 | $150.9 | $15.64 | 32,460,922.0 | +3.35% |
Eaton Corporation Plc 주식 (ETN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $165.3 | $151.6 | $13.74 | 30,898,365.0 | -3.98% |
| 2022-11 | $167.5 | $146.8 | $20.75 | 41,577,273.0 | +8.92% |
| 2022-10 | $151.6 | $132.0 | $19.62 | 43,864,933.0 | +12.53% |
| 2022-09 | $148.6 | $129.8 | $18.77 | 38,392,264.0 | -2.40% |
| 2022-08 | $153.8 | $136.1 | $17.72 | 31,683,955.0 | -7.92% |
| 2022-07 | $149.1 | $122.5 | $26.63 | 30,252,641.0 | +17.78% |
| 2022-06 | $146.3 | $123.7 | $22.60 | 38,268,983.0 | -9.10% |
| 2022-05 | $151.0 | $130.4 | $20.53 | 54,141,725.0 | -4.43% |
| 2022-04 | $153.4 | $139.4 | $14.04 | 38,906,906.0 | -4.44% |
| 2022-03 | $158.0 | $144.4 | $13.64 | 44,101,321.0 | -1.64% |
| 2022-02 | $161.8 | $144.3 | $17.59 | 44,687,239.0 | -2.61% |
| 2022-01 | $173.4 | $151.6 | $21.76 | 39,288,137.0 | -8.33% |
0.47%
0.88%
자본화:
|
볼륨(24시간):