Stockscreener 앱 받기
2.58%
시간 외 거래:
Eaton Corp Plc 주식 (ETN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $395.2 | $380.6 | $14.65 | 2,327,981.0 | +2.58% |
| 2026-05-21 | $384.9 | $377.2 | $7.75 | 1,926,535.0 | +0.48% |
| 2026-05-20 | $382.5 | $371.5 | $11.00 | 2,680,923.0 | +2.10% |
| 2026-05-19 | $377.2 | $367.6 | $9.53 | 2,949,764.0 | -2.62% |
| 2026-05-18 | $398.2 | $375.6 | $22.65 | 2,860,319.0 | -4.40% |
| 2026-05-15 | $402.1 | $395.4 | $6.77 | 3,252,092.0 | -2.12% |
| 2026-05-14 | $410.0 | $403.1 | $6.92 | 2,009,539.0 | +0.29% |
| 2026-05-13 | $409.6 | $400.6 | $9.04 | 2,315,758.0 | +1.35% |
| 2026-05-12 | $416.0 | $396.2 | $19.79 | 2,946,735.0 | -4.17% |
| 2026-05-11 | $420.9 | $396.4 | $24.44 | 3,712,236.0 | +4.36% |
| 2026-05-08 | $406.9 | $399.0 | $7.85 | 2,379,792.0 | +0.59% |
| 2026-05-07 | $419.9 | $396.2 | $23.69 | 3,585,412.0 | -5.28% |
| 2026-05-06 | $424.0 | $409.0 | $14.95 | 3,285,617.0 | +2.56% |
| 2026-05-05 | $415.9 | $388.3 | $27.67 | 6,864,917.0 | -2.74% |
| 2026-05-04 | $434.8 | $421.9 | $12.82 | 3,293,102.0 | -0.73% |
| 2026-05-01 | $435.4 | $422.8 | $12.60 | 2,474,741.0 | -1.72% |
| 2026-04-30 | $434.3 | $417.6 | $16.65 | 3,247,711.0 | +5.41% |
| 2026-04-29 | $418.6 | $407.4 | $11.27 | 1,912,735.0 | -0.56% |
| 2026-04-28 | $416.4 | $401.6 | $14.76 | 2,483,512.0 | -0.89% |
| 2026-04-27 | $426.4 | $414.2 | $12.18 | 2,462,952.0 | -1.69% |
| 2026-04-24 | $432.3 | $422.0 | $10.31 | 2,489,342.0 | -0.14% |
| 2026-04-23 | $429.3 | $416.3 | $13.05 | 2,910,027.0 | +2.57% |
| 2026-04-22 | $419.5 | $411.9 | $7.58 | 2,680,824.0 | +1.02% |
Eaton Corp Plc 주식 (ETN) 연도별 가격 이력
이 심층 분석에서는 Eaton Corp 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 Corp Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Corp Plc 주식 (ETN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $435.4 | $367.6 | $67.79 | 51,193,444.0 | -9.62% |
| 2026-04 | $434.3 | $351.6 | $82.66 | 46,506,522.0 | +21.06% |
| 2026-03 | $380.4 | $338.2 | $42.19 | 60,620,686.0 | -4.85% |
| 2026-02 | $408.4 | $344.6 | $63.81 | 57,752,334.0 | +6.97% |
| 2026-01 | $360.6 | $315.8 | $44.87 | 60,125,939.0 | +10.33% |
Eaton Corp Plc 주식 (ETN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $354.4 | $311.9 | $42.45 | 61,206,680.0 | -7.24% |
| 2025-11 | $394.1 | $320.2 | $73.94 | 60,433,028.0 | -9.35% |
| 2025-10 | $393.6 | $353.6 | $40.03 | 45,477,980.0 | +1.95% |
| 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 Corp 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% |
0.26%
자본화:
|
볼륨(24시간):