Stockscreener 앱 받기
0.38%
시장 영업 전:
Eaton Corp Plc 주식 (ETN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $412.2 | $401.9 | $10.31 | 1,819,943.0 | +0.38% |
| 2026-07-20 | $413.5 | $399.3 | $14.19 | 1,634,021.0 | +0.36% |
| 2026-07-17 | $404.7 | $382.0 | $22.71 | 2,564,313.0 | +0.94% |
| 2026-07-16 | $406.6 | $390.9 | $15.75 | 3,204,020.0 | -4.02% |
| 2026-07-15 | $419.0 | $401.5 | $17.54 | 1,945,879.0 | -0.64% |
| 2026-07-14 | $417.0 | $407.5 | $9.50 | 1,916,300.0 | +3.15% |
| 2026-07-13 | $407.2 | $397.1 | $10.13 | 1,680,869.0 | -1.09% |
| 2026-07-10 | $411.7 | $401.8 | $9.83 | 1,401,517.0 | +0.36% |
| 2026-07-09 | $414.9 | $403.6 | $11.21 | 1,702,205.0 | +1.57% |
| 2026-07-08 | $401.6 | $390.7 | $10.91 | 1,694,283.0 | +0.98% |
| 2026-07-07 | $406.0 | $388.1 | $17.90 | 2,322,594.0 | -4.29% |
| 2026-07-06 | $420.2 | $404.4 | $15.85 | 1,752,020.0 | +3.74% |
| 2026-07-02 | $414.7 | $392.3 | $22.44 | 2,590,821.0 | -3.34% |
| 2026-07-01 | $423.4 | $404.7 | $18.71 | 2,367,250.0 | -3.24% |
| 2026-06-30 | $427.9 | $409.9 | $18.00 | 2,518,657.0 | +4.37% |
| 2026-06-29 | $411.7 | $401.3 | $10.42 | 2,124,252.0 | +1.39% |
| 2026-06-26 | $413.1 | $398.1 | $15.02 | 5,239,975.0 | -4.09% |
| 2026-06-25 | $426.0 | $414.0 | $12.03 | 1,893,629.0 | +3.78% |
| 2026-06-24 | $412.7 | $400.5 | $12.22 | 2,312,143.0 | -0.17% |
| 2026-06-23 | $421.6 | $405.3 | $16.27 | 2,447,665.0 | -7.00% |
Eaton Corp Plc 주식 (ETN) 연도별 가격 이력
이 심층 분석에서는 Eaton Corp 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 Corp Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Corp Plc 주식 (ETN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $423.4 | $382.0 | $41.45 | 30,415,978.0 | -5.44% |
| 2026-06 | $436.7 | $375.0 | $61.70 | 52,931,231.0 | +6.37% |
| 2026-05 | $435.4 | $367.6 | $67.79 | 60,185,453.0 | -7.48% |
| 2026-04 | $434.3 | $351.6 | $82.66 | 46,506,522.0 | +21.06% |
| 2026-03 | $380.4 | $338.2 | $42.19 | 60,620,686.0 | -4.85% |
| 2026-02 | $408.4 | $344.6 | $63.81 | 57,752,334.0 | +6.97% |
| 2026-01 | $360.6 | $315.8 | $44.87 | 60,125,939.0 | +10.33% |
Eaton Corp Plc 주식 (ETN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $354.4 | $311.9 | $42.45 | 61,206,680.0 | -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 Corp 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% |
0.92%
자본화:
|
볼륨(24시간):