Stockscreener 앱 받기
0.74%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $342.0 | $332.1 | $9.89 | 4,014,139.0 | +0.74% |
| 2024-12-19 | $340.1 | $334.3 | $5.77 | 2,310,619.0 | +0.16% |
| 2024-12-18 | $349.6 | $334.7 | $14.88 | 2,318,497.0 | -3.45% |
| 2024-12-17 | $351.6 | $344.7 | $6.88 | 2,458,694.0 | -2.27% |
| 2024-12-16 | $357.5 | $353.5 | $3.96 | 1,423,678.0 | -0.24% |
| 2024-12-13 | $360.8 | $355.9 | $4.93 | 1,118,594.0 | -0.73% |
| 2024-12-12 | $363.1 | $358.1 | $4.99 | 1,179,837.0 | -0.90% |
| 2024-12-11 | $365.0 | $353.3 | $11.67 | 2,333,921.0 | +0.95% |
| 2024-12-10 | $364.0 | $357.9 | $6.07 | 1,810,591.0 | -1.53% |
| 2024-12-09 | $373.0 | $358.3 | $14.67 | 2,203,169.0 | -1.93% |
| 2024-12-06 | $373.3 | $369.2 | $4.03 | 1,489,463.0 | +0.05% |
| 2024-12-05 | $377.8 | $370.0 | $7.82 | 1,590,080.0 | -1.71% |
| 2024-12-04 | $378.5 | $375.0 | $3.45 | 1,399,779.0 | +1.01% |
| 2024-12-03 | $375.4 | $368.6 | $6.82 | 1,255,997.0 | +0.41% |
| 2024-12-02 | $378.8 | $371.9 | $6.87 | 1,029,712.0 | -0.85% |
| 2024-11-29 | $378.4 | $373.5 | $4.93 | 774,191.0 | +0.92% |
| 2024-11-27 | $377.6 | $371.0 | $6.55 | 1,084,359.0 | -1.41% |
| 2024-11-26 | $380.0 | $375.2 | $4.82 | 1,986,879.0 | +0.16% |
| 2024-11-25 | $379.1 | $372.1 | $6.98 | 3,237,596.0 | -0.19% |
| 2024-11-22 | $378.0 | $371.6 | $6.39 | 2,321,260.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $378.8 | $332.1 | $46.67 | 31,950,909.0 | -9.94% |
| 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% |
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% |
1.24%
자본화:
|
볼륨(24시간):