Stockscreener 앱 받기
0.31%
Eaton Corporation Plc 주식 (ETN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-08 | $264.9 | $245.3 | $19.58 | 4,399,547.0 | -0.38% |
| 2025-04-07 | $262.9 | $231.8 | $31.07 | 5,540,574.0 | +2.41% |
| 2025-04-04 | $252.0 | $236.6 | $15.42 | 5,287,198.0 | -5.49% |
| 2025-04-03 | $271.5 | $258.6 | $12.90 | 5,549,888.0 | -8.10% |
| 2025-04-02 | $285.7 | $270.0 | $15.67 | 2,674,956.0 | +2.58% |
| 2025-04-01 | $278.1 | $269.8 | $8.21 | 2,468,336.0 | +1.79% |
| 2025-03-31 | $273.4 | $262.7 | $10.77 | 4,882,650.0 | -0.85% |
| 2025-03-28 | $279.7 | $271.6 | $8.08 | 3,253,574.0 | -2.40% |
| 2025-03-27 | $285.5 | $278.2 | $7.38 | 3,344,834.0 | -1.61% |
| 2025-03-26 | $298.0 | $283.7 | $14.29 | 4,468,376.0 | -4.83% |
| 2025-03-25 | $304.9 | $296.0 | $8.96 | 3,369,398.0 | -0.94% |
| 2025-03-24 | $304.5 | $298.6 | $5.98 | 2,849,642.0 | +2.50% |
| 2025-03-21 | $296.2 | $289.5 | $6.76 | 3,104,568.0 | -0.03% |
| 2025-03-20 | $300.2 | $290.1 | $10.12 | 3,394,369.0 | +0.33% |
| 2025-03-19 | $299.1 | $290.2 | $8.88 | 3,117,281.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $286.6 | $231.8 | $54.76 | 54,083,240.0 | -1.29% |
| 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% |
0.28%
자본화:
|
볼륨(24시간):