Stockscreener 앱 받기
0.09%
시간 외 거래:
Eaton Corporation Plc 주식 (ETN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $363.0 | $348.9 | $14.14 | 2,143,062.0 | -0.09% |
| 2026-03-18 | $370.4 | $359.8 | $10.54 | 2,238,874.0 | -0.94% |
| 2026-03-17 | $366.6 | $355.3 | $11.37 | 1,940,375.0 | +0.81% |
| 2026-03-16 | $368.0 | $359.4 | $8.64 | 3,489,398.0 | +1.59% |
| 2026-03-13 | $361.0 | $346.0 | $14.99 | 3,581,683.0 | +1.94% |
| 2026-03-12 | $355.1 | $345.4 | $9.69 | 2,427,945.0 | -2.01% |
| 2026-03-11 | $363.0 | $355.4 | $7.58 | 2,653,648.0 | -1.46% |
| 2026-03-10 | $368.3 | $351.6 | $16.71 | 3,643,078.0 | +2.03% |
| 2026-03-09 | $355.6 | $338.2 | $17.31 | 3,405,081.0 | +1.76% |
| 2026-03-06 | $353.9 | $340.7 | $13.20 | 3,793,624.0 | -1.98% |
| 2026-03-05 | $356.3 | $345.8 | $10.53 | 3,219,256.0 | +0.09% |
| 2026-03-04 | $361.0 | $351.3 | $9.68 | 1,776,462.0 | -0.31% |
| 2026-03-03 | $365.8 | $350.8 | $15.08 | 2,862,151.0 | -5.79% |
| 2026-03-02 | $378.1 | $367.6 | $10.45 | 1,825,322.0 | +0.39% |
| 2026-02-27 | $376.5 | $365.3 | $11.16 | 2,168,188.0 | +0.36% |
| 2026-02-26 | $374.7 | $360.3 | $14.46 | 2,226,282.0 | +0.28% |
| 2026-02-25 | $377.1 | $368.9 | $8.21 | 2,298,831.0 | -0.27% |
| 2026-02-24 | $377.7 | $363.2 | $14.58 | 2,114,270.0 | +3.46% |
| 2026-02-23 | $368.5 | $359.8 | $8.70 | 2,919,032.0 | -3.03% |
| 2026-02-20 | $378.5 | $370.0 | $8.48 | 2,599,136.0 | -1.04% |
| 2026-02-19 | $382.9 | $375.7 | $7.16 | 2,274,180.0 | -0.80% |
| 2026-02-18 | $397.0 | $379.0 | $17.98 | 2,738,378.0 | -2.84% |
Eaton Corporation Plc 주식 (ETN) 연도별 가격 이력
이 심층 분석에서는 Eaton Corporation Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Corporation Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Corporation Plc 주식 (ETN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $378.1 | $338.2 | $39.82 | 41,143,021.0 | -4.17% |
| 2026-02 | $408.4 | $344.6 | $63.81 | 57,752,334.0 | +6.97% |
| 2026-01 | $360.6 | $315.8 | $44.87 | 60,125,939.0 | +10.33% |
Eaton Corporation Plc 주식 (ETN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $354.4 | $311.9 | $42.45 | 61,206,680.0 | -7.24% |
| 2025-11 | $394.1 | $320.2 | $73.94 | 60,433,028.0 | -9.35% |
| 2025-10 | $393.6 | $353.6 | $40.03 | 45,477,980.0 | +1.95% |
| 2025-09 | $382.9 | $339.7 | $43.26 | 48,520,838.0 | +7.19% |
| 2025-08 | $386.5 | $339.3 | $47.26 | 51,299,623.0 | -9.25% |
| 2025-07 | $399.6 | $345.7 | $53.82 | 44,982,303.0 | +7.77% |
| 2025-06 | $358.3 | $311.9 | $46.39 | 44,762,407.0 | +11.49% |
| 2025-05 | $334.0 | $286.6 | $47.38 | 51,658,544.0 | +8.77% |
| 2025-04 | $295.1 | $231.8 | $63.25 | 72,238,079.0 | +8.29% |
| 2025-03 | $304.9 | $262.7 | $42.26 | 76,556,768.0 | -7.33% |
| 2025-02 | $323.7 | $282.4 | $41.25 | 63,769,112.0 | -10.15% |
| 2025-01 | $378.0 | $298.3 | $79.71 | 69,775,287.0 | -1.64% |
Eaton Corporation Plc 주식 (ETN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $378.8 | $327.5 | $51.25 | 33,625,524.0 | -11.46% |
| 2024-11 | $380.0 | $329.6 | $50.34 | 38,319,667.0 | +13.22% |
| 2024-10 | $349.7 | $321.4 | $28.35 | 31,884,882.0 | +0.04% |
| 2024-09 | $336.3 | $281.3 | $54.96 | 44,250,843.0 | +7.99% |
| 2024-08 | $307.6 | $255.7 | $52.00 | 53,241,072.0 | +0.70% |
| 2024-07 | $335.1 | $285.5 | $49.64 | 54,200,128.0 | -2.79% |
| 2024-06 | $335.0 | $310.1 | $24.85 | 42,622,573.0 | -5.80% |
| 2024-05 | $345.2 | $305.3 | $39.93 | 39,387,968.0 | +4.58% |
| 2024-04 | $333.1 | $302.3 | $30.80 | 55,865,388.0 | +1.78% |
| 2024-03 | $317.0 | $288.8 | $28.21 | 39,788,887.0 | +8.19% |
| 2024-02 | $289.9 | $255.5 | $34.40 | 37,043,748.0 | +17.44% |
| 2024-01 | $251.1 | $231.8 | $19.30 | 31,282,518.0 | +2.18% |
1.36%
0.02%
자본화:
|
볼륨(24시간):