Stockscreener 앱 받기
1.60%
시간 외 거래:
Eaton Corporation Plc 주식 (ETN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | $291.7 | $284.8 | $6.87 | 1,964,594.0 | +1.03% |
| 2025-04-28 | $293.5 | $283.1 | $10.43 | 2,969,027.0 | -0.37% |
| 2025-04-25 | $290.9 | $285.8 | $5.11 | 2,197,611.0 | +0.63% |
| 2025-04-24 | $288.3 | $276.0 | $12.28 | 2,749,421.0 | +4.12% |
| 2025-04-23 | $288.9 | $274.9 | $14.01 | 3,146,302.0 | +3.28% |
| 2025-04-22 | $268.8 | $262.4 | $6.38 | 2,268,658.0 | +2.87% |
| 2025-04-21 | $264.5 | $255.1 | $9.36 | 2,862,379.0 | -3.30% |
| 2025-04-17 | $272.0 | $266.0 | $6.03 | 2,539,485.0 | -0.31% |
| 2025-04-16 | $276.2 | $264.8 | $11.38 | 3,410,493.0 | -2.87% |
| 2025-04-15 | $280.0 | $275.4 | $4.60 | 2,215,572.0 | -0.26% |
| 2025-04-14 | $283.0 | $274.1 | $8.92 | 2,631,726.0 | +0.11% |
| 2025-04-11 | $278.6 | $265.1 | $13.56 | 3,832,855.0 | +2.52% |
| 2025-04-10 | $275.9 | $261.6 | $14.33 | 4,955,604.0 | -4.54% |
| 2025-04-09 | $286.6 | $248.2 | $38.43 | 6,037,521.0 | +12.76% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $310.0 | $286.6 | $23.40 | 21,612,069.0 | +4.30% |
| 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% |
3.15%
2.97%
자본화:
|
볼륨(24시간):