ETN - Eaton Corporation plc

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 2020104,23105,14103,81104,93104,932.465.700
20 feb. 2020104,26105,78104,10105,10105,101.755.700
19 feb. 2020104,50104,98104,16104,31104,311.873.100
18 feb. 2020104,03104,64103,52104,47104,472.298.400
14 feb. 2020102,96103,60102,51103,55103,551.991.900
13 feb. 2020103,41103,98102,82102,89102,892.059.500
12 feb. 2020104,50104,97103,80104,03104,032.006.200
11 feb. 2020103,42104,39103,01103,53103,532.481.300
10 feb. 2020101,84102,93101,50102,91102,912.039.600
07 feb. 2020101,90102,94101,13101,96101,963.064.000
06 feb. 2020103,50103,50101,86102,48102,482.507.900
05 feb. 2020102,32103,21101,68102,34102,343.339.400
04 feb. 202097,97101,5497,86100,91100,914.735.400
03 feb. 202095,0696,8194,9595,4995,492.745.700
31 ene. 202096,3896,8694,0394,4794,474.701.800
30 ene. 202095,6297,4195,4997,2397,232.680.500
29 ene. 202096,8797,4896,1296,8796,872.108.100
28 ene. 202094,8497,0294,6896,2796,273.394.200
27 ene. 202094,8695,1593,9694,6494,642.194.200
24 ene. 202098,2698,3196,4396,8496,842.626.000
23 ene. 202096,3397,9795,4197,9097,903.081.300
22 ene. 202098,3299,8296,5997,1697,165.604.100
21 ene. 202095,3595,4994,3294,5294,523.505.200
17 ene. 202094,7995,9594,6295,6895,682.978.600
16 ene. 202094,7194,8493,9894,8294,821.677.000
15 ene. 202093,5594,2993,3493,9093,902.653.200
14 ene. 202095,0595,1993,9994,1094,102.349.900
13 ene. 202094,6395,0394,2594,8694,861.638.300
10 ene. 202095,5295,6194,7094,9894,982.213.000
09 ene. 202095,6195,6494,8295,1995,192.736.900
08 ene. 202094,8495,5694,6595,1395,132.480.500
07 ene. 202094,1695,0094,0194,8494,842.631.000
06 ene. 202094,5495,4394,2795,3495,343.665.200
03 ene. 202094,2395,2493,7195,1695,161.557.900
02 ene. 202095,2495,8894,2495,8795,872.380.800
31 dic. 201994,7895,2994,4194,7294,721.461.800
30 dic. 201994,9595,4894,5694,9394,931.451.900
27 dic. 201995,3495,3994,8394,9994,991.004.300
26 dic. 201994,6695,0594,2695,0495,041.264.600
24 dic. 201995,3695,3694,3094,4894,48664.200
23 dic. 201994,7295,2894,1695,1395,132.332.400
20 dic. 201994,9995,4694,0894,4094,405.245.700
19 dic. 201994,5294,7593,8794,2494,243.015.800
18 dic. 201994,2194,4893,4494,4394,432.008.400
17 dic. 201994,6794,9694,1594,2394,231.693.600
16 dic. 201994,0594,8393,9094,0894,081.891.500
13 dic. 201994,1994,9693,2193,6093,601.844.900
12 dic. 201993,5094,6493,0794,4594,452.735.100
11 dic. 201993,0993,5092,1693,3993,392.135.000
10 dic. 201992,7693,3792,1892,6892,681.574.100
09 dic. 201992,9193,0592,5192,7692,763.366.900
06 dic. 201993,3493,7692,5793,0893,081.562.300
05 dic. 201991,9291,9890,9391,8691,862.982.800
04 dic. 201990,8692,6490,8691,1291,122.832.600
03 dic. 201990,9691,7990,3591,4091,402.899.100
02 dic. 201992,9893,3891,9491,9891,982.387.800
29 nov. 201992,9792,9792,2992,5092,501.032.400
27 nov. 201992,6793,1291,8493,0093,001.477.500
26 nov. 201991,9692,7791,7092,7092,702.510.300
25 nov. 201991,3792,5390,7192,1592,153.961.100
22 nov. 201990,6891,0790,2590,7490,741.652.300
21 nov. 201989,9890,1989,3690,1690,161.609.900
20 nov. 201989,9090,2389,1589,8289,821.855.700
19 nov. 201990,7390,8689,8790,2190,212.873.800
18 nov. 201990,9191,6790,2090,7390,732.306.800
15 nov. 201991,7092,1691,3691,7991,791.914.000
14 nov. 201990,6191,1890,4990,8990,891.166.800
13 nov. 201991,4891,8590,5790,7890,782.115.900
12 nov. 201991,6092,9691,5492,3592,353.600.200
11 nov. 201990,9892,0090,9891,8891,881.110.000
08 nov. 201990,6792,3790,4692,2292,221.981.000
07 nov. 201991,8992,1590,6890,9090,901.885.900
06 nov. 201990,7591,2290,0191,2091,202.097.400
05 nov. 201990,8791,6589,8990,6490,642.242.100
04 nov. 201989,5091,2089,1991,1691,162.523.100
01 nov. 201987,6188,6486,8988,6188,612.250.100
31 oct. 201987,4187,5485,9387,1187,111.953.400
31 oct. 20190.71 Dividendo
30 oct. 201988,9888,9887,2288,2587,542.327.000
29 oct. 201986,4989,4585,6388,9688,243.551.800
28 oct. 201986,4887,6386,4887,2286,523.246.400
25 oct. 201984,8585,9184,2785,6284,932.083.400
24 oct. 201984,9985,1783,8784,2583,571.546.900
23 oct. 201984,7584,9284,0284,6683,981.542.800
22 oct. 201983,7185,1683,1884,7284,041.617.000
21 oct. 201983,0084,0482,9783,5082,831.869.500
18 oct. 201981,4782,9181,3982,5681,901.981.800
17 oct. 201981,8082,5281,0481,4180,764.678.300
16 oct. 201980,8182,8780,8181,0780,422.590.600
15 oct. 201980,8882,4980,1082,1281,461.915.700
14 oct. 201980,9181,2780,4080,8680,211.591.700
11 oct. 201980,2282,8180,1081,3680,712.704.700
10 oct. 201977,6579,2077,5078,6077,971.888.500
09 oct. 201976,6977,6776,1177,3976,772.219.000
08 oct. 201977,3877,3976,2076,2575,641.756.800
07 oct. 201979,1379,5578,0978,3077,671.929.500
04 oct. 201978,5479,4278,4379,3278,681.500.600
03 oct. 201977,5778,6576,4378,4777,841.550.000
02 oct. 201979,6879,6876,8677,7677,132.757.700
01 oct. 201983,9284,0580,4180,8080,151.806.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines