Mercados españoles cerrados

Eaton Corporation plc (ETN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
324,30+7,20 (+2,27%)
Al cierre: 04:00PM EDT
325,35 +1,05 (+0,32%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024318,21325,32318,21324,30324,302.125.700
25 abr 2024314,05318,88312,15317,10317,102.453.100
24 abr 2024324,00325,41313,95318,79318,793.550.500
23 abr 2024311,94315,28310,40312,84312,842.781.400
22 abr 2024305,35310,34304,17308,09308,092.379.200
19 abr 2024309,04311,66302,26303,02303,023.084.200
18 abr 2024313,75315,71308,46308,94308,941.860.300
17 abr 2024316,68316,68305,85310,18310,182.204.600
16 abr 2024312,89317,54311,32315,35315,351.547.300
15 abr 2024324,00324,82313,89315,28315,282.447.600
12 abr 2024314,27318,67314,27318,50318,502.248.300
11 abr 2024314,41319,36312,95317,26317,261.547.300
10 abr 2024309,00317,37306,21314,37314,372.425.900
09 abr 2024324,94325,51313,00313,87313,874.069.500
08 abr 2024326,30329,37323,63325,82325,822.423.700
05 abr 2024323,93331,47322,79330,51330,512.643.300
04 abr 2024323,91326,21318,17320,16320,163.039.900
03 abr 2024315,50322,36315,50320,94320,942.984.500
02 abr 2024313,04316,43312,58314,75314,752.773.100
01 abr 2024313,00314,13311,07312,03312,031.213.200
28 mar 2024314,69314,75312,00312,68312,681.983.400
27 mar 2024314,00314,64308,22314,40314,401.874.300
26 mar 2024311,66316,30311,46312,08312,082.247.200
25 mar 2024315,00315,78311,50311,88311,881.703.600
22 mar 2024314,93317,02314,36316,58316,582.046.300
21 mar 2024311,71315,79310,20315,52315,522.167.400
20 mar 2024304,56310,43303,36309,81309,811.946.500
19 mar 2024298,24303,17297,27302,96302,961.462.100
18 mar 2024300,81303,25298,58298,75298,751.557.200
15 mar 2024298,03302,68297,76297,90297,903.024.600
14 mar 2024302,67302,98297,46300,29300,292.236.400
13 mar 2024296,46300,69295,68300,24300,241.891.100
12 mar 2024293,42298,31291,94297,74297,742.063.200
11 mar 2024295,50295,79289,60292,70292,701.656.600
08 mar 2024299,76303,40295,56297,49297,491.893.900
08 mar 20240.94 Dividendo
07 mar 2024298,73301,53296,90301,13300,191.869.100
06 mar 2024295,32298,39294,88296,74295,811.723.900
05 mar 2024294,35295,07289,37291,93291,022.263.300
04 mar 2024295,89298,13294,53296,58295,651.943.500
01 mar 2024289,36294,44288,81293,70292,782.314.600
29 feb 2024287,00289,86285,93289,00288,102.534.300
28 feb 2024283,57287,64282,67286,96286,061.278.900
27 feb 2024284,52285,40282,24283,57282,681.678.200
26 feb 2024286,00287,55284,18284,30283,411.960.300
23 feb 2024285,45288,46283,00284,93284,041.230.700
22 feb 2024282,80286,37282,16284,58283,692.496.300
21 feb 2024275,30278,04274,15277,16276,291.315.200
20 feb 2024276,23277,86274,21276,09275,231.263.600
16 feb 2024276,07278,94273,80277,52276,651.650.900
15 feb 2024275,62277,04272,78275,79274,931.398.000
14 feb 2024274,27277,15272,61275,62274,761.430.900
13 feb 2024268,41273,06266,00272,38271,532.512.400
12 feb 2024276,93277,51272,51274,05273,191.331.700
09 feb 2024273,54278,58273,00277,96277,091.557.600
08 feb 2024273,00274,70272,39273,21272,361.581.000
07 feb 2024272,88274,01271,15272,85272,001.377.600
06 feb 2024270,30272,32267,96271,12270,271.919.200
05 feb 2024269,36270,70266,56269,42268,581.990.000
02 feb 2024266,13271,78265,26270,10269,263.172.800
01 feb 2024255,63264,75255,46264,57263,743.663.800
31 ene 2024248,76250,64245,66246,08245,312.300.900
30 ene 2024248,81251,14248,06250,27249,491.828.000
29 ene 2024244,41248,81244,35248,72247,941.464.800
26 ene 2024246,00247,55245,01245,89245,121.138.600
25 ene 2024243,73246,29241,87245,82245,051.678.400
24 ene 2024244,93244,99241,45241,57240,821.541.900
23 ene 2024244,00244,00239,17243,25242,491.959.300
22 ene 2024245,76246,95243,66243,90243,141.727.400
19 ene 2024241,77244,62240,05244,60243,841.500.400
18 ene 2024237,30240,68236,20240,12239,371.295.300
17 ene 2024236,90238,98236,04237,26236,522.041.800
16 ene 2024241,18243,25239,20241,74240,991.538.300
12 ene 2024244,27244,27240,77242,11241,351.011.700
11 ene 2024241,40243,65239,22243,42242,661.366.600
10 ene 2024241,00242,41239,81240,89240,141.233.000
09 ene 2024237,45239,76235,67239,48238,73974.300
08 ene 2024236,13239,17234,20238,98238,231.278.600
05 ene 2024234,58235,56233,73234,86234,13985.800
04 ene 2024233,76236,95233,76234,48233,751.303.600
03 ene 2024237,40237,44231,84233,10232,371.843.200
02 ene 2024238,89240,27236,85238,90238,151.309.000
29 dic 2023241,29241,97239,91240,82240,07949.000
28 dic 2023239,50241,84238,39240,75240,00773.300
27 dic 2023240,03241,36239,82240,82240,07938.400
26 dic 2023238,73240,72238,73240,21239,46683.900
22 dic 2023237,90239,26237,30238,64237,90743.100
21 dic 2023235,72237,45234,18237,29236,551.054.500
20 dic 2023237,98238,59233,74233,95233,221.435.100
19 dic 2023237,69239,06236,65238,15237,411.012.900
18 dic 2023237,71238,70236,37237,13236,391.523.900
15 dic 2023234,25238,48233,91237,41236,674.369.800
14 dic 2023238,84239,89235,87237,70236,962.209.000
13 dic 2023237,46238,08234,36236,79236,051.210.300
12 dic 2023235,03237,62234,81237,05236,311.258.900
11 dic 2023233,73236,68232,70234,68233,951.575.200
08 dic 2023228,18233,45227,93232,31231,581.909.600
07 dic 2023227,74229,34226,80227,93227,221.397.900
06 dic 2023228,04232,59226,63226,92226,211.305.400
05 dic 2023227,42227,88224,61225,60224,901.392.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...