ETN - Eaton Corporation plc

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201984,8085,3183,4983,5783,573.040.700
19 sept. 201985,3485,7284,3884,5184,511.835.700
18 sept. 201985,4385,8684,0584,9884,982.518.800
17 sept. 201985,5486,2185,0586,1086,101.500.900
16 sept. 201986,9786,9985,8686,4686,461.563.400
13 sept. 201987,9189,0787,1487,4787,473.175.600
12 sept. 201988,0188,1086,7087,3087,302.330.300
11 sept. 201986,8988,0785,8288,0388,031.999.300
10 sept. 201985,0086,8685,0086,8486,843.290.300
09 sept. 201983,8284,9383,4984,8584,852.055.200
06 sept. 201981,9883,4981,7183,2583,251.983.900
05 sept. 201980,4382,4280,2881,9581,952.243.600
04 sept. 201979,3079,7678,9279,1779,171.660.100
03 sept. 201979,5279,6077,6278,4978,493.527.600
30 ago. 201980,4481,2980,2980,7280,722.715.700
29 ago. 201978,9579,7878,8079,6479,641.646.900
28 ago. 201976,5077,9976,1277,8777,871.347.000
27 ago. 201977,4377,4376,4976,8676,861.854.000
26 ago. 201977,1677,4076,0576,8376,831.670.000
23 ago. 201977,8978,1776,0976,5976,594.322.800
22 ago. 201978,9879,0877,7378,3778,371.631.500
21 ago. 201979,2679,3078,2678,6578,651.483.000
20 ago. 201979,0079,0077,9878,1678,161.610.000
19 ago. 201978,9179,3678,4479,1479,142.158.600
16 ago. 201976,3777,6876,3077,3277,321.655.200
15 ago. 201975,2876,0774,8675,9175,912.479.600
14 ago. 201977,6077,9474,9575,1975,195.155.700
13 ago. 201978,0280,3777,6279,4179,412.343.500
12 ago. 201978,5578,8477,7777,9577,952.131.200
09 ago. 201979,3079,7178,2679,0379,032.388.300
08 ago. 201978,7180,0278,7179,7679,761.879.000
07 ago. 201977,7278,4676,3378,0978,093.220.400
06 ago. 201978,2879,0877,1078,8978,892.404.300
05 ago. 201977,9178,0376,4676,8376,833.098.500
02 ago. 201979,5780,0378,9879,3079,302.683.500
01 ago. 201981,2382,8479,6879,9779,973.125.000
01 ago. 20190.71 Dividendo
31 jul. 201983,0883,3881,3382,1981,484.566.400
30 jul. 201980,5983,9479,7483,1282,403.136.800
29 jul. 201981,4581,6580,6781,0780,372.472.500
26 jul. 201981,6282,1081,1381,5780,871.783.700
25 jul. 201982,5682,7681,5781,9881,272.180.300
24 jul. 201981,2382,8680,9182,7382,022.009.900
23 jul. 201980,1381,8779,6581,8181,102.702.600
22 jul. 201980,0480,4879,4679,5678,871.699.500
19 jul. 201979,6380,4879,3879,8679,172.380.400
18 jul. 201979,2779,4378,7079,0678,382.721.600
17 jul. 201981,0581,1479,3279,3578,661.705.900
16 jul. 201980,6181,4180,2081,1580,452.163.100
15 jul. 201981,2281,4180,3280,6979,991.988.400
12 jul. 201979,6281,5579,3081,2180,512.058.500
11 jul. 201979,2979,3478,2479,1578,472.869.200
10 jul. 201980,5981,0678,9879,0478,362.177.500
09 jul. 201980,6080,8379,9180,2579,563.711.800
08 jul. 201981,2282,2280,8681,2680,561.339.000
05 jul. 201981,6681,8480,4881,8181,101.322.700
03 jul. 201981,7582,3781,3382,3281,611.082.000
02 jul. 201982,8882,8880,9981,7481,032.848.200
01 jul. 201984,5584,7082,9083,1882,462.299.900
28 jun. 201982,8783,4882,7283,2882,563.083.500
27 jun. 201982,8383,3981,9482,7282,012.214.700
26 jun. 201982,3582,8982,1682,6381,921.859.200
25 jun. 201982,3782,6781,9482,0881,373.184.200
24 jun. 201982,9283,3181,8582,2781,562.754.800
21 jun. 201982,8683,7482,2383,2282,504.828.400
20 jun. 201981,4082,9281,1882,6481,934.201.200
19 jun. 201979,7780,2379,4079,9579,262.498.600
18 jun. 201978,1279,7678,0879,4778,781.732.100
17 jun. 201978,2078,4777,4677,6476,971.315.700
14 jun. 201978,7679,0877,7478,3777,691.380.700
13 jun. 201979,2779,4078,6379,2978,611.487.100
12 jun. 201979,1179,2678,3478,6777,991.328.200
11 jun. 201980,0080,5679,0379,2178,531.724.900
10 jun. 201979,5480,1279,1179,3278,631.424.000
07 jun. 201978,9179,4078,7179,0878,401.739.400
06 jun. 201978,6478,7877,5978,3077,621.626.300
05 jun. 201978,4778,7177,5578,2277,541.747.500
04 jun. 201976,2778,0476,0677,7777,102.419.000
03 jun. 201974,5776,0174,4275,3874,732.132.100
31 may. 201974,8774,8774,2974,4973,851.840.100
30 may. 201975,7176,3275,5475,8575,191.265.700
29 may. 201975,7576,3575,2175,5974,942.337.900
28 may. 201977,3677,5676,1276,1975,531.958.100
24 may. 201977,6577,8577,0377,3976,721.661.500
23 may. 201978,0378,0676,7177,0376,362.020.000
22 may. 201979,5279,8178,8678,9378,251.915.400
21 may. 201978,9780,1578,9179,9279,232.048.100
20 may. 201978,1278,8277,9278,4277,741.332.800
17 may. 201979,1179,9078,6378,7578,071.607.800
16 may. 201979,7480,3179,5180,0179,321.419.900
15 may. 201978,6679,8678,4279,5478,851.315.300
14 may. 201978,8879,6578,7079,1578,471.853.500
13 may. 201979,6379,9578,2278,5077,822.729.600
10 may. 201980,7781,8379,4381,4980,791.833.200
09 may. 201980,1681,0979,8380,9680,261.957.800
08 may. 201980,8881,6980,7680,9680,262.822.500
07 may. 201980,9481,2480,4281,0380,332.654.600
06 may. 201981,5382,3080,7682,0481,331.828.500
03 may. 201981,8282,8281,7982,8082,081.982.200
02 may. 201981,1782,0580,7781,4280,723.072.200
*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