Mercados españoles abiertos en 8 mins

Eaton Corp PLC (3EC.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
301,650,00 (0,00%)
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024301,65301,65301,65301,65301,654
24 jun 2024------
21 jun 2024303,10303,10303,10303,10303,10-
20 jun 2024307,15307,15307,15307,15307,15-
19 jun 2024303,40303,40303,40303,40303,40-
18 jun 2024302,30302,30302,30302,30302,30-
17 jun 2024299,60299,60299,60299,60299,60-
14 jun 2024304,35304,35304,35304,35304,35-
13 jun 2024301,00301,00301,00301,00301,00-
12 jun 2024298,25298,25298,25298,25298,25-
11 jun 2024298,25298,25298,25298,25298,25-
10 jun 2024290,20296,70290,20296,70296,704
07 jun 2024289,55289,55289,55289,55289,55-
06 jun 2024299,05299,05299,05299,05299,05-
05 jun 2024292,80292,80292,80292,80292,80-
04 jun 2024298,75298,75298,75298,75298,75-
03 jun 2024307,35307,35307,35307,35307,35-
31 may 2024307,35307,35307,35307,35307,35-
30 may 2024307,35307,35307,35307,35307,35-
29 may 2024311,35311,35311,35311,35311,35-
28 may 2024314,60314,60312,80312,80312,8015
27 may 2024313,05313,05313,05313,05313,05-
24 may 2024313,05313,05313,05313,05313,05-
23 may 2024313,05313,05313,05313,05313,05-
22 may 2024308,65308,90308,65308,90308,905
21 may 2024305,25305,25305,25305,25305,25-
20 may 2024305,25305,25305,25305,25305,25-
17 may 2024305,55305,55305,55305,55305,55-
16 may 2024309,25309,25305,55305,55305,554
15 may 2024306,15308,95306,15308,95308,9525
14 may 2024306,15306,15306,15306,15306,15-
13 may 2024308,60308,60308,60308,60308,60-
10 may 2024308,85308,85308,85308,85308,85-
09 may 2024307,25308,50307,25308,50308,5077
08 may 2024303,40303,40303,40303,40303,40-
07 may 2024302,95302,95302,80302,80302,803
06 may 2024298,15298,15298,15298,15298,15-
03 may 2024294,50294,50294,50294,50294,50-
03 may 20240.94 Dividendo
02 may 2024294,50294,50294,50294,50293,56-
30 abr 2024304,90304,90304,90304,90303,93-
29 abr 2024301,75301,75301,75301,75300,79-
26 abr 2024297,65297,65297,65297,65296,70-
25 abr 2024298,50298,50298,50298,50297,55-
24 abr 2024291,30300,60291,30300,60299,6417
23 abr 2024289,15289,15289,15289,15288,23-
22 abr 2024286,25289,15286,25289,15288,2320
19 abr 2024290,05290,05290,05290,05289,12-
18 abr 2024292,55292,55292,55292,55291,62-
17 abr 2024298,00298,00298,00298,00297,05-
16 abr 2024298,00298,00298,00298,00297,05-
15 abr 2024298,40301,10298,40299,00298,05210
12 abr 2024295,00295,00295,00295,00294,06-
11 abr 2024291,10291,10291,10291,10290,17-
10 abr 2024290,70290,70290,70290,70289,77-
09 abr 2024299,55299,55299,55299,55298,59-
08 abr 2024303,30303,30299,55299,55298,5915
05 abr 2024297,45297,45297,45297,45296,50-
04 abr 2024294,90298,75294,90298,75297,801
03 abr 2024290,10290,10290,10290,10289,17-
02 abr 2024292,00292,00290,00290,00289,0730
28 mar 2024290,10290,10290,10290,10289,17-
27 mar 2024289,30289,30289,30289,30288,38-
26 mar 2024289,30289,30289,30289,30288,38-
25 mar 2024293,80293,80290,00290,00289,0710
22 mar 2024290,00294,70290,00294,70293,761
21 mar 2024282,40282,40282,40282,40281,50-
20 mar 2024277,30277,30277,30277,30276,41-
19 mar 2024274,00274,00274,00274,00273,13-
18 mar 2024274,10274,10274,00274,00273,131
15 mar 2024274,10274,10274,10274,10273,23-
14 mar 2024273,20273,20273,20273,20272,33-
13 mar 2024270,90270,90270,90270,90270,04-
12 mar 2024269,70269,70269,70269,70268,84-
11 mar 2024273,30273,30273,30273,30272,43-
08 mar 2024272,20273,60272,20273,60272,731
08 mar 20240.94 Dividendo
07 mar 2024270,50270,50270,50270,50268,70-
06 mar 2024270,10270,10270,10270,10268,30-
05 mar 2024271,60271,60271,60271,60269,79-
04 mar 2024269,10269,10269,10269,10267,31-
01 mar 2024266,90266,90266,90266,90265,12-
29 feb 2024263,40263,40263,40263,40261,65-
28 feb 2024262,90262,90262,90262,90261,15-
27 feb 2024262,90262,90262,90262,90261,15-
26 feb 2024262,90262,90262,90262,90261,15-
23 feb 2024261,80261,80261,80261,80260,06-
22 feb 2024257,30257,30257,30257,30255,59-
21 feb 2024256,40256,40256,40256,40254,69-
20 feb 2024258,20258,20258,20258,20256,48-
19 feb 2024257,80257,80257,80257,80256,08-
16 feb 2024256,10256,10256,10256,10254,40-
15 feb 2024256,10256,10256,10256,10254,40-
14 feb 2024252,90252,90252,90252,90251,22-
13 feb 2024255,30255,30252,20252,20250,526
12 feb 2024256,30258,60255,30255,30253,6013
09 feb 2024252,20252,20252,20252,20250,52-
08 feb 2024251,90251,90251,90251,90250,22-
07 feb 2024250,90250,90250,90250,90249,23-
06 feb 2024249,90249,90249,90249,90248,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...