ETN - Eaton Corporation plc

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 202074,1274,1270,3471,2571,252.606.700
02 abr. 202072,4475,0971,5873,5973,593.162.500
01 abr. 202072,5774,0471,1373,1473,143.769.700
31 mar. 202077,6779,0475,8777,6977,695.641.200
30 mar. 202074,4278,7174,0078,3278,322.873.400
27 mar. 202073,0376,5171,9274,5474,542.621.400
26 mar. 202076,2978,9673,8278,2578,253.073.400
25 mar. 202072,0979,3169,4174,6074,605.259.100
24 mar. 202061,6472,4161,1771,2171,215.155.900
23 mar. 202063,8364,3156,4257,7757,776.096.900
20 mar. 202073,8673,8664,4764,9364,934.540.900
19 mar. 202067,5272,6862,1072,4572,454.599.000
18 mar. 202068,1369,4458,7268,8268,825.784.500
17 mar. 202076,9077,9870,2873,7473,745.774.000
16 mar. 202075,8181,2874,8775,3275,324.825.300
13 mar. 202080,8287,0478,1985,5685,565.711.900
12 mar. 202078,2580,4975,0175,9275,925.814.900
12 mar. 20200.73 Dividendo
11 mar. 202086,4187,5083,1184,3783,644.422.800
10 mar. 202086,2389,5284,6389,0688,294.974.000
09 mar. 202085,0986,4778,0083,1382,415.205.800
06 mar. 202090,3193,9390,0892,7791,974.760.000
05 mar. 202094,9296,4093,3293,6692,853.980.400
04 mar. 202094,7198,2094,4398,1297,274.269.000
03 mar. 202096,2799,2692,4992,8592,055.114.600
02 mar. 202091,5095,7591,0195,6894,855.188.800
28 feb. 202090,8292,1089,0890,7289,946.790.100
27 feb. 202094,3496,6392,6393,2492,435.546.400
26 feb. 202098,8999,7496,5896,5895,744.108.600
25 feb. 2020101,95102,4698,1098,2197,364.140.900
24 feb. 2020101,67102,65101,12101,65100,774.177.700
21 feb. 2020104,23105,14103,81104,93104,022.465.700
20 feb. 2020104,26105,78104,10105,10104,191.755.700
19 feb. 2020104,50104,98104,16104,31103,411.873.100
18 feb. 2020104,03104,64103,52104,47103,572.298.400
14 feb. 2020102,96103,60102,51103,55102,651.991.900
13 feb. 2020103,41103,98102,82102,89102,002.059.500
12 feb. 2020104,50104,97103,80104,03103,132.006.200
11 feb. 2020103,42104,39103,01103,53102,632.481.300
10 feb. 2020101,84102,93101,50102,91102,022.039.600
07 feb. 2020101,90102,94101,13101,96101,083.064.000
06 feb. 2020103,50103,50101,86102,48101,592.507.900
05 feb. 2020102,32103,21101,68102,34101,453.339.400
04 feb. 202097,97101,5497,86100,91100,044.735.400
03 feb. 202095,0696,8194,9595,4994,662.745.700
31 ene. 202096,3896,8694,0394,4793,654.701.800
30 ene. 202095,6297,4195,4997,2396,392.680.500
29 ene. 202096,8797,4896,1296,8796,032.108.100
28 ene. 202094,8497,0294,6896,2795,443.394.200
27 ene. 202094,8695,1593,9694,6493,822.194.200
24 ene. 202098,2698,3196,4396,8496,002.626.000
23 ene. 202096,3397,9795,4197,9097,053.081.300
22 ene. 202098,3299,8296,5997,1696,325.604.100
21 ene. 202095,3595,4994,3294,5293,703.505.200
17 ene. 202094,7995,9594,6295,6894,852.978.600
16 ene. 202094,7194,8493,9894,8294,001.677.000
15 ene. 202093,5594,2993,3493,9093,092.653.200
14 ene. 202095,0595,1993,9994,1093,292.349.900
13 ene. 202094,6395,0394,2594,8694,041.638.300
10 ene. 202095,5295,6194,7094,9894,162.213.000
09 ene. 202095,6195,6494,8295,1994,372.736.900
08 ene. 202094,8495,5694,6595,1394,312.480.500
07 ene. 202094,1695,0094,0194,8494,022.631.000
06 ene. 202094,5495,4394,2795,3494,523.665.200
03 ene. 202094,2395,2493,7195,1694,341.557.900
02 ene. 202095,2495,8894,2495,8795,042.380.800
31 dic. 201994,7895,2994,4194,7293,901.461.800
30 dic. 201994,9595,4894,5694,9394,111.451.900
27 dic. 201995,3495,3994,8394,9994,171.004.300
26 dic. 201994,6695,0594,2695,0494,221.264.600
24 dic. 201995,3695,3694,3094,4893,66664.200
23 dic. 201994,7295,2894,1695,1394,312.332.400
20 dic. 201994,9995,4694,0894,4093,585.245.700
19 dic. 201994,5294,7593,8794,2493,423.015.800
18 dic. 201994,2194,4893,4494,4393,612.008.400
17 dic. 201994,6794,9694,1594,2393,411.693.600
16 dic. 201994,0594,8393,9094,0893,271.891.500
13 dic. 201994,1994,9693,2193,6092,791.844.900
12 dic. 201993,5094,6493,0794,4593,632.735.100
11 dic. 201993,0993,5092,1693,3992,582.135.000
10 dic. 201992,7693,3792,1892,6891,881.574.100
09 dic. 201992,9193,0592,5192,7691,963.366.900
06 dic. 201993,3493,7692,5793,0892,271.562.300
05 dic. 201991,9291,9890,9391,8691,072.982.800
04 dic. 201990,8692,6490,8691,1290,332.832.600
03 dic. 201990,9691,7990,3591,4090,612.899.100
02 dic. 201992,9893,3891,9491,9891,182.387.800
29 nov. 201992,9792,9792,2992,5091,701.032.400
27 nov. 201992,6793,1291,8493,0092,201.477.500
26 nov. 201991,9692,7791,7092,7091,902.510.300
25 nov. 201991,3792,5390,7192,1591,353.961.100
22 nov. 201990,6891,0790,2590,7489,951.652.300
21 nov. 201989,9890,1989,3690,1689,381.609.900
20 nov. 201989,9090,2389,1589,8289,041.855.700
19 nov. 201990,7390,8689,8790,2189,432.873.800
18 nov. 201990,9191,6790,2090,7389,942.306.800
15 nov. 201991,7092,1691,3691,7991,001.914.000
14 nov. 201990,6191,1890,4990,8990,101.166.800
13 nov. 201991,4891,8590,5790,7889,992.115.900
12 nov. 201991,6092,9691,5492,3591,553.600.200
*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