324.81
price down icon0.26%   -0.86
pre-market  시장 영업 전:  323.00   -1.81   -0.56%
loading

Eaton Corporation Plc 주식 (ETN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $330.8 $323.3 $7.45 1,617,061.0 -0.26%
2025-05-28 $330.0 $324.9 $5.09 1,981,303.0 -0.76%
2025-05-27 $328.9 $323.4 $5.56 1,568,533.0 +2.21%
2025-05-23 $322.9 $312.9 $9.98 1,430,732.0 -0.00%
2025-05-22 $323.7 $315.7 $8.04 1,676,546.0 -0.39%
2025-05-21 $329.9 $322.0 $7.89 1,725,037.0 -1.80%
2025-05-20 $330.1 $325.5 $4.56 1,654,348.0 -0.32%
2025-05-19 $329.9 $322.2 $7.67 1,481,130.0 +0.07%
2025-05-16 $329.5 $325.1 $4.38 1,997,133.0 +0.69%
2025-05-15 $330.8 $326.2 $4.61 2,299,424.0 -0.69%
2025-05-14 $334.0 $328.3 $5.71 1,884,936.0 -0.50%
2025-05-13 $334.0 $322.3 $11.67 3,438,667.0 +2.69%
2025-05-12 $324.9 $319.1 $5.80 3,541,316.0 +3.94%
2025-05-09 $311.7 $306.8 $4.93 2,038,256.0 +0.92%
2025-05-08 $310.0 $304.2 $5.78 2,075,351.0 +1.60%
2025-05-07 $303.3 $296.9 $6.37 1,888,060.0 +1.37%
2025-05-06 $301.2 $296.1 $5.16 2,458,729.0 -0.16%
2025-05-05 $301.5 $293.1 $8.44 2,465,798.0 -0.38%
2025-05-02 $304.0 $286.6 $17.37 5,929,679.0 -0.65%
2025-05-01 $306.1 $300.2 $5.85 4,719,101.0 +2.48%
2025-04-30 $295.1 $283.0 $12.10 2,536,332.0 +1.27%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $334.0 $286.6 $47.38 49,488,201.0 +10.34%
2025-04 $295.1 $231.8 $63.25 72,238,079.0 +8.29%
2025-03 $304.9 $262.7 $42.26 76,556,768.0 -7.33%
2025-02 $323.7 $282.4 $41.25 63,769,112.0 -10.15%
2025-01 $378.0 $298.3 $79.71 69,775,287.0 -1.64%

Eaton Corporation Plc 주식 (ETN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $378.8 $327.5 $51.25 33,625,524.0 -11.46%
2024-11 $380.0 $329.6 $50.34 38,319,667.0 +13.22%
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

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%
specialty_industrial_machinery GEV
$471.17
price down icon 2.85%
specialty_industrial_machinery PH
$667.23
price up icon 0.14%
specialty_industrial_machinery ITW
$245.73
price up icon 0.78%
specialty_industrial_machinery EMR
$119.92
price up icon 0.15%
specialty_industrial_machinery CMI
$324.86
price up icon 0.56%
자본화:     |  볼륨(24시간):