Mercados españoles cerrados
S&P 500
5.270,20 -7,31 (-0,14%) Nasdaq
16.797,67 +62,65 (+0,37%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0891 +0,0037 (+0,34%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.542,27 +1.042,71 (+1,67%)
Eaton Corporation plc (0Y3K.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:19PM BST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 335,00 | 335,00 | 324,90 | 328,63 | 328,63 | 1221 |
| 31 may 2024 | 334,15 | 334,54 | 322,32 | 327,25 | 327,25 | 624 |
| 30 may 2024 | 333,90 | 335,08 | 331,75 | 334,54 | 334,54 | 150 |
| 29 may 2024 | 335,99 | 336,50 | 333,72 | 335,53 | 335,53 | 793 |
| 28 may 2024 | 348,99 | 348,99 | 335,62 | 339,66 | 339,66 | 409 |
| 24 may 2024 | 340,00 | 345,13 | 339,08 | 342,78 | 342,78 | 425 |
| 23 may 2024 | 341,00 | 343,98 | 338,17 | 339,08 | 339,08 | 750 |
| 22 may 2024 | 342,30 | 342,30 | 333,82 | 334,63 | 334,63 | 312 |
| 21 may 2024 | 332,60 | 336,57 | 332,17 | 336,01 | 336,01 | 592 |
| 20 may 2024 | 331,37 | 335,65 | 329,15 | 333,90 | 333,90 | 837 |
| 17 may 2024 | 332,73 | 333,62 | 327,03 | 328,67 | 328,67 | 505 |
| 16 may 2024 | 337,90 | 338,65 | 331,48 | 331,69 | 331,69 | 1213 |
| 15 may 2024 | 332,99 | 338,14 | 332,46 | 337,26 | 337,26 | 327 |
| 14 may 2024 | 326,17 | 329,25 | 322,01 | 329,25 | 329,25 | 168 |
| 13 may 2024 | 331,02 | 331,88 | 325,86 | 328,89 | 328,89 | 1926 |
| 10 may 2024 | 335,12 | 337,69 | 332,29 | 332,72 | 332,72 | 599 |
| 09 may 2024 | 333,14 | 333,14 | 330,00 | 332,26 | 332,26 | 274 |
| 08 may 2024 | 327,45 | 333,02 | 326,82 | 331,49 | 331,49 | 559 |
| 07 may 2024 | 328,50 | 328,90 | 325,71 | 327,15 | 327,15 | 685 |
| 03 may 2024 | 319,10 | 322,04 | 317,01 | 321,76 | 321,76 | 380 |
| 03 may 2024 | 0.94 Dividendo | |||||
| 02 may 2024 | 314,27 | 314,49 | 305,32 | 310,07 | 309,13 | 2242 |
| 01 may 2024 | 319,67 | 319,67 | 312,72 | 314,04 | 313,09 | 1301 |
| 30 abr 2024 | 329,99 | 332,24 | 312,81 | 314,55 | 313,60 | 578 |
| 29 abr 2024 | 325,82 | 327,30 | 321,01 | 325,38 | 324,39 | 425 |
| 26 abr 2024 | 319,95 | 323,73 | 318,31 | 323,73 | 322,74 | 342 |
| 25 abr 2024 | 314,11 | 318,67 | 312,39 | 317,88 | 316,92 | 1678 |
| 24 abr 2024 | 324,13 | 325,41 | 314,02 | 318,91 | 317,94 | 5160 |
| 23 abr 2024 | 312,27 | 314,67 | 311,00 | 313,30 | 312,35 | 1484 |
| 22 abr 2024 | 303,02 | 308,97 | 303,02 | 308,97 | 308,03 | 28.744 |
| 19 abr 2024 | 299,94 | 311,08 | 299,94 | 306,24 | 305,31 | 710 |
| 18 abr 2024 | 314,55 | 315,89 | 310,59 | 310,59 | 309,65 | 520 |
| 17 abr 2024 | 314,42 | 316,93 | 306,11 | 310,38 | 309,44 | 684 |
| 16 abr 2024 | 314,28 | 315,83 | 311,65 | 314,98 | 314,03 | 29.111 |
| 15 abr 2024 | 321,40 | 324,25 | 315,85 | 315,85 | 314,89 | 1152 |
| 12 abr 2024 | 314,74 | 317,46 | 314,19 | 315,55 | 314,59 | 1132 |
| 11 abr 2024 | 315,30 | 319,04 | 313,78 | 318,87 | 317,90 | 431 |
| 10 abr 2024 | 307,34 | 317,01 | 306,45 | 316,28 | 315,32 | 1861 |
| 09 abr 2024 | 325,50 | 325,50 | 313,27 | 315,02 | 314,07 | 955 |
| 08 abr 2024 | 326,30 | 329,16 | 323,87 | 325,11 | 324,12 | 793 |
| 05 abr 2024 | 324,15 | 331,44 | 322,95 | 328,13 | 327,14 | 1843 |
| 04 abr 2024 | 325,00 | 325,87 | 323,20 | 324,36 | 323,38 | 1978 |
| 03 abr 2024 | 316,15 | 321,85 | 314,90 | 321,53 | 320,56 | 416 |
| 02 abr 2024 | 313,17 | 315,51 | 312,94 | 313,93 | 312,98 | 424 |
| 28 mar 2024 | 315,05 | 315,05 | 312,38 | 313,38 | 312,43 | 724 |
| 27 mar 2024 | 311,80 | 313,82 | 308,75 | 311,75 | 310,80 | 691 |
| 26 mar 2024 | 311,66 | 316,28 | 311,51 | 313,08 | 312,13 | 1206 |
| 25 mar 2024 | 315,36 | 315,78 | 312,21 | 313,16 | 312,21 | 1093 |
| 22 mar 2024 | 316,50 | 316,67 | 314,39 | 316,29 | 315,33 | 1342 |
| 21 mar 2024 | 310,33 | 315,49 | 310,33 | 313,58 | 312,63 | 1009 |
| 20 mar 2024 | 304,25 | 308,96 | 303,04 | 308,82 | 307,88 | 646 |
| 19 mar 2024 | 297,12 | 302,56 | 297,00 | 301,77 | 300,86 | 3281 |
| 18 mar 2024 | 301,98 | 303,02 | 299,44 | 300,24 | 299,33 | 1178 |
| 15 mar 2024 | 300,61 | 302,64 | 299,50 | 300,49 | 299,58 | 978 |
| 14 mar 2024 | 300,64 | 302,87 | 298,73 | 298,92 | 298,01 | 1387 |
| 13 mar 2024 | 298,12 | 299,85 | 296,22 | 299,49 | 298,58 | 627 |
| 12 mar 2024 | 293,43 | 295,72 | 292,02 | 294,91 | 294,02 | 245 |
| 11 mar 2024 | 293,45 | 295,86 | 289,62 | 292,08 | 291,19 | 626 |
| 08 mar 2024 | 299,78 | 303,27 | 299,13 | 299,43 | 298,52 | 8478 |
| 08 mar 2024 | 0.94 Dividendo | |||||
| 07 mar 2024 | 298,53 | 300,17 | 297,16 | 299,92 | 298,07 | 177 |
| 06 mar 2024 | 297,27 | 297,81 | 294,61 | 296,76 | 294,93 | 663 |
| 05 mar 2024 | 294,00 | 295,48 | 291,13 | 291,29 | 289,50 | 473 |
| 04 mar 2024 | 295,76 | 297,86 | 294,69 | 296,97 | 295,14 | 475 |
| 01 mar 2024 | 290,25 | 294,25 | 290,14 | 292,73 | 290,93 | 417 |
| 29 feb 2024 | 286,92 | 289,12 | 286,01 | 289,07 | 287,29 | 476 |
| 28 feb 2024 | 283,30 | 287,23 | 283,23 | 287,07 | 285,30 | 619 |
| 27 feb 2024 | 284,07 | 285,26 | 282,25 | 282,50 | 280,76 | 284 |
| 26 feb 2024 | 286,00 | 287,15 | 285,73 | 287,15 | 285,38 | 103 |
| 23 feb 2024 | 287,72 | 287,72 | 283,64 | 284,81 | 283,06 | 274 |
| 22 feb 2024 | 285,38 | 285,69 | 282,80 | 284,77 | 283,02 | 546 |
| 21 feb 2024 | 275,49 | 277,85 | 274,09 | 277,23 | 275,52 | 176 |
| 20 feb 2024 | 276,23 | 277,73 | 274,55 | 275,34 | 273,65 | 884 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 275,79 | 278,94 | 275,04 | 278,72 | 277,00 | 1847 |
| 15 feb 2024 | 276,61 | 276,76 | 273,20 | 275,35 | 273,65 | 376 |
| 14 feb 2024 | 274,60 | 276,34 | 272,95 | 276,34 | 274,64 | 188 |
| 13 feb 2024 | 268,41 | 271,78 | 266,10 | 270,88 | 269,21 | 970 |
| 12 feb 2024 | 277,22 | 277,81 | 273,57 | 274,40 | 272,71 | 4740 |
| 09 feb 2024 | 273,77 | 278,07 | 273,26 | 277,99 | 276,28 | 252 |
| 08 feb 2024 | 271,91 | 274,65 | 271,91 | 272,89 | 271,21 | 844 |
| 07 feb 2024 | 273,41 | 273,76 | 271,28 | 273,76 | 272,07 | 33 |
| 06 feb 2024 | 271,03 | 271,93 | 269,24 | 269,54 | 267,88 | 315 |
| 05 feb 2024 | 269,86 | 270,47 | 266,81 | 268,41 | 266,76 | 1499 |
| 02 feb 2024 | 266,51 | 270,89 | 265,41 | 270,23 | 268,57 | 961 |
| 01 feb 2024 | 254,75 | 263,73 | 254,75 | 261,42 | 259,81 | 717 |
| 31 ene 2024 | 249,13 | 250,45 | 246,70 | 246,77 | 245,25 | 787 |
| 30 ene 2024 | 248,88 | 250,74 | 248,13 | 250,24 | 248,70 | 105 |
| 29 ene 2024 | 244,36 | 246,92 | 244,36 | 245,39 | 243,88 | 256 |
| 26 ene 2024 | 246,51 | 247,48 | 245,25 | 245,32 | 243,81 | 829 |
| 25 ene 2024 | 244,17 | 246,05 | 241,75 | 245,41 | 243,90 | 1704 |
| 24 ene 2024 | 244,45 | 244,46 | 242,18 | 242,78 | 241,29 | 902 |
| 23 ene 2024 | 242,51 | 244,60 | 239,80 | 241,86 | 240,37 | 661 |
| 22 ene 2024 | 246,74 | 247,05 | 244,01 | 244,11 | 242,61 | 675 |
| 19 ene 2024 | 240,75 | 244,34 | 240,28 | 244,11 | 242,61 | 471 |
| 18 ene 2024 | 237,39 | 239,07 | 236,16 | 237,83 | 236,36 | 1452 |
| 17 ene 2024 | 238,71 | 239,03 | 236,57 | 236,66 | 235,20 | 440 |
| 16 ene 2024 | 241,88 | 243,20 | 239,58 | 241,18 | 239,70 | 2275 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 243,79 | 244,17 | 240,93 | 241,84 | 240,35 | 179 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.