Stockscreener 앱 받기
0.91%
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 |
|---|---|---|---|---|---|
| 2024-05-20 | $335.7 | $329.0 | $6.71 | 987,264.0 | +0.91% |
| 2024-05-17 | $333.6 | $326.7 | $6.90 | 1,857,198.0 | +0.02% |
| 2024-05-16 | $338.9 | $330.1 | $8.75 | 2,114,218.0 | -2.30% |
| 2024-05-15 | $338.1 | $332.0 | $6.15 | 1,599,232.0 | +2.27% |
| 2024-05-14 | $331.4 | $322.0 | $9.40 | 1,570,226.0 | +0.59% |
| 2024-05-13 | $331.9 | $325.9 | $6.02 | 1,871,208.0 | -0.62% |
| 2024-05-10 | $337.7 | $330.1 | $7.59 | 1,933,029.0 | -0.81% |
| 2024-05-09 | $333.4 | $330.0 | $3.47 | 1,422,566.0 | +0.87% |
| 2024-05-08 | $333.1 | $326.8 | $6.31 | 1,368,303.0 | +0.91% |
| 2024-05-07 | $329.0 | $325.6 | $3.38 | 1,729,957.0 | +0.06% |
| 2024-05-06 | $327.4 | $322.3 | $5.10 | 1,247,782.0 | +2.10% |
| 2024-05-03 | $322.6 | $316.6 | $6.00 | 1,736,889.0 | +1.66% |
| 2024-05-02 | $316.1 | $305.3 | $10.83 | 2,953,585.0 | +1.04% |
| 2024-05-01 | $319.5 | $311.7 | $7.74 | 3,358,447.0 | -1.96% |
| 2024-04-30 | $333.1 | $312.5 | $20.53 | 5,240,904.0 | -2.53% |
| 2024-04-29 | $327.2 | $321.4 | $5.77 | 2,938,250.0 | +0.68% |
| 2024-04-26 | $325.3 | $318.2 | $7.11 | 2,106,783.0 | +2.27% |
| 2024-04-25 | $318.9 | $312.1 | $6.73 | 2,362,966.0 | -0.53% |
| 2024-04-24 | $325.4 | $313.9 | $11.46 | 3,292,659.0 | +1.90% |
| 2024-04-23 | $315.3 | $310.4 | $4.88 | 2,673,814.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $338.9 | $305.3 | $33.62 | 26,737,168.0 | +4.71% |
| 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% |
0.00%
0.53%
자본화:
|
볼륨(24시간):