Stockscreener 앱 받기
1.93%
Eaton Corporation Plc 주식 (ETN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $390.1 | $379.5 | $10.62 | 1,566,520.0 | -1.97% |
| 2025-10-29 | $390.0 | $376.3 | $13.72 | 2,243,360.0 | +3.12% |
| 2025-10-28 | $381.1 | $373.4 | $7.63 | 1,549,164.0 | -0.98% |
| 2025-10-27 | $381.0 | $376.5 | $4.47 | 1,771,898.0 | +0.92% |
| 2025-10-24 | $381.3 | $376.1 | $5.19 | 1,649,647.0 | +1.04% |
| 2025-10-23 | $373.8 | $361.4 | $12.46 | 1,600,186.0 | +3.27% |
| 2025-10-22 | $379.6 | $353.6 | $26.02 | 3,889,967.0 | -3.44% |
| 2025-10-21 | $378.5 | $371.4 | $7.02 | 2,333,979.0 | -1.12% |
| 2025-10-20 | $379.0 | $374.6 | $4.42 | 1,324,497.0 | +1.18% |
| 2025-10-17 | $379.0 | $370.3 | $8.75 | 1,732,512.0 | -0.61% |
| 2025-10-16 | $386.7 | $372.2 | $14.52 | 1,596,453.0 | -1.61% |
| 2025-10-15 | $386.0 | $375.4 | $10.56 | 1,577,555.0 | +1.97% |
| 2025-10-14 | $379.1 | $364.4 | $14.79 | 1,668,053.0 | -0.27% |
| 2025-10-13 | $379.2 | $372.8 | $6.36 | 2,089,197.0 | +1.70% |
| 2025-10-10 | $387.6 | $369.1 | $18.54 | 2,159,880.0 | -2.15% |
| 2025-10-09 | $381.9 | $373.3 | $8.58 | 1,722,835.0 | +0.13% |
| 2025-10-08 | $378.9 | $370.2 | $8.72 | 2,143,382.0 | +1.55% |
| 2025-10-07 | $384.9 | $367.5 | $17.37 | 2,321,216.0 | -2.39% |
| 2025-10-06 | $385.7 | $377.6 | $8.11 | 1,851,987.0 | +1.76% |
| 2025-10-03 | $378.0 | $371.6 | $6.43 | 1,370,638.0 | -0.88% |
| 2025-10-02 | $381.6 | $370.8 | $10.78 | 1,777,388.0 | +0.78% |
| 2025-10-01 | $378.0 | $369.1 | $8.94 | 1,589,836.0 | -0.11% |
| 2025-09-30 | $375.0 | $366.4 | $8.54 | 1,804,920.0 | +1.93% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $390.1 | $353.6 | $36.56 | 41,530,150.0 | +1.56% |
| 2025-09 | $382.9 | $339.7 | $43.26 | 48,520,838.0 | +7.19% |
| 2025-08 | $386.5 | $339.3 | $47.26 | 51,299,623.0 | -9.25% |
| 2025-07 | $399.6 | $345.7 | $53.82 | 44,982,303.0 | +7.77% |
| 2025-06 | $358.3 | $311.9 | $46.39 | 44,762,407.0 | +11.49% |
| 2025-05 | $334.0 | $286.6 | $47.38 | 51,658,544.0 | +8.77% |
| 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
| 월 | 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
| 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% |
0.50%
0.66%
자본화:
|
볼륨(24시간):