Stockscreener 앱 받기
0.18%
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 |
|---|---|---|---|---|---|
| 2025-12-30 | $322.3 | $320.1 | $2.23 | 1,667,346.0 | -0.18% |
| 2025-12-29 | $325.4 | $320.7 | $4.76 | 1,888,019.0 | -0.22% |
| 2025-12-26 | $323.5 | $321.3 | $2.21 | 1,066,753.0 | -0.46% |
| 2025-12-24 | $324.1 | $321.1 | $2.92 | 766,456.0 | +0.27% |
| 2025-12-23 | $324.2 | $319.2 | $5.01 | 2,185,764.0 | +0.76% |
| 2025-12-22 | $322.8 | $318.3 | $4.50 | 2,042,999.0 | +0.81% |
| 2025-12-19 | $320.7 | $315.4 | $5.26 | 7,303,781.0 | +0.59% |
| 2025-12-18 | $323.1 | $314.0 | $9.08 | 3,789,651.0 | +0.04% |
| 2025-12-17 | $331.1 | $311.9 | $19.20 | 7,539,522.0 | -4.28% |
| 2025-12-16 | $334.3 | $326.7 | $7.60 | 2,521,418.0 | -0.98% |
| 2025-12-15 | $336.0 | $331.7 | $4.32 | 2,552,507.0 | +0.37% |
| 2025-12-12 | $350.0 | $329.4 | $20.58 | 3,878,219.0 | -5.25% |
| 2025-12-11 | $351.1 | $341.6 | $9.58 | 2,358,421.0 | -0.87% |
| 2025-12-10 | $354.4 | $342.2 | $12.16 | 2,545,340.0 | +3.42% |
| 2025-12-09 | $348.6 | $341.6 | $7.09 | 2,148,480.0 | -0.47% |
| 2025-12-08 | $345.7 | $336.1 | $9.56 | 3,684,211.0 | +1.70% |
| 2025-12-05 | $341.4 | $336.0 | $5.42 | 1,841,705.0 | -0.37% |
| 2025-12-04 | $340.9 | $332.5 | $8.40 | 2,331,725.0 | +1.00% |
| 2025-12-03 | $336.2 | $323.6 | $12.63 | 2,998,141.0 | +0.74% |
| 2025-12-02 | $343.8 | $332.9 | $10.90 | 3,849,146.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $354.4 | $311.9 | $42.45 | 62,874,026.0 | -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 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% |
0.19%
0.05%
자본화:
|
볼륨(24시간):