Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETN.US
333.15+4.61(+1.40%)(czas lokalny: 26.09.2024 16:00)Eaton Corp PLC
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 333.43 | 336.30 | 329.34 | 333.15 | 1 627 184 | 0 |
25.09.2024 | 327.75 | 330.86 | 327.39 | 328.71 | 1 130 197 | 0 |
24.09.2024 | 329.50 | 330.23 | 326.30 | 327.58 | 1 609 613 | 0 |
23.09.2024 | 331.89 | 333.13 | 329.41 | 329.61 | 1 457 264 | 0 |
20.09.2024 | 326.68 | 331.42 | 326.00 | 330.60 | 3 631 400 | 0 |
19.09.2024 | 327.00 | 329.78 | 319.89 | 328.96 | 2 724 038 | 0 |
18.09.2024 | 314.08 | 320.98 | 314.01 | 314.82 | 2 662 128 | 0 |
17.09.2024 | 308.15 | 311.44 | 304.65 | 311.35 | 1 374 138 | 0 |
16.09.2024 | 305.47 | 306.98 | 301.48 | 306.40 | 1 312 321 | 0 |
13.09.2024 | 305.82 | 310.46 | 303.67 | 305.80 | 2 022 500 | 0 |
12.09.2024 | 295.21 | 304.46 | 294.84 | 303.48 | 2 285 829 | 0 |
11.09.2024 | 289.50 | 297.68 | 284.55 | 297.00 | 2 103 505 | 0 |
10.09.2024 | 291.90 | 291.90 | 284.45 | 288.19 | 1 299 571 | 0 |
09.09.2024 | 288.95 | 292.10 | 287.62 | 289.23 | 1 455 077 | 0 |
06.09.2024 | 288.62 | 292.20 | 281.34 | 284.97 | 2 163 800 | 0 |
05.09.2024 | 286.84 | 289.23 | 282.56 | 285.09 | 1 587 871 | 0 |
04.09.2024 | 287.58 | 292.58 | 286.62 | 288.82 | 1 799 638 | 0 |
03.09.2024 | 304.35 | 304.81 | 289.47 | 289.71 | 2 637 082 | 0 |
30.08.2024 | 301.49 | 307.65 | 300.13 | 306.93 | 2 320 000 | 0 |
29.08.2024 | 296.23 | 307.45 | 295.14 | 301.09 | 2 426 500 | 0 |
28.08.2024 | 296.82 | 297.49 | 292.23 | 293.60 | 2 109 300 | 0 |
27.08.2024 | 295.00 | 299.86 | 292.40 | 296.03 | 1 711 700 | 0 |
26.08.2024 | 300.28 | 301.75 | 296.00 | 296.91 | 1 579 600 | 0 |
23.08.2024 | 300.00 | 302.00 | 297.78 | 300.00 | 1 950 700 | 0 |
22.08.2024 | 300.46 | 303.40 | 296.70 | 297.69 | 2 035 700 | 0 |
21.08.2024 | 296.45 | 301.65 | 296.17 | 299.69 | 1 400 600 | 0 |
20.08.2024 | 297.92 | 299.64 | 294.58 | 296.24 | 1 432 400 | 0 |
19.08.2024 | 297.19 | 298.43 | 293.19 | 297.05 | 1 572 500 | 0 |
16.08.2024 | 302.07 | 302.53 | 293.38 | 296.68 | 2 768 100 | 0 |
15.08.2024 | 302.12 | 304.77 | 298.04 | 302.46 | 2 316 600 | 0 |
14.08.2024 | 296.01 | 300.05 | 294.43 | 298.30 | 1 974 900 | 0 |
13.08.2024 | 292.20 | 295.82 | 288.27 | 295.39 | 2 256 900 | 0 |
12.08.2024 | 291.12 | 293.45 | 285.53 | 288.43 | 1 840 400 | 0 |
09.08.2024 | 286.86 | 292.17 | 285.70 | 291.64 | 2 190 400 | 0 |
08.08.2024 | 282.05 | 288.06 | 278.11 | 287.48 | 3 888 100 | 0 |
07.08.2024 | 285.00 | 288.10 | 276.80 | 277.68 | 2 857 000 | 0 |
06.08.2024 | 274.65 | 282.03 | 274.65 | 277.65 | 3 305 000 | 0 |
05.08.2024 | 255.65 | 277.02 | 255.65 | 272.52 | 4 621 200 | 0 |
02.08.2024 | 290.00 | 290.64 | 276.01 | 280.26 | 4 528 000 | 0 |
01.08.2024 | 290.04 | 304.29 | 288.00 | 297.88 | 5 433 400 | 0 |
31.07.2024 | 306.19 | 310.87 | 301.37 | 304.79 | 5 108 300 | 0 |
30.07.2024 | 297.56 | 302.52 | 285.48 | 287.24 | 4 777 200 | 0 |
29.07.2024 | 298.60 | 300.39 | 294.56 | 296.61 | 2 522 600 | 0 |
26.07.2024 | 300.88 | 301.93 | 296.42 | 297.79 | 3 090 000 | 0 |
25.07.2024 | 298.73 | 300.28 | 286.87 | 292.88 | 5 569 700 | 0 |
24.07.2024 | 316.84 | 318.08 | 299.32 | 299.60 | 3 876 300 | 0 |
23.07.2024 | 320.00 | 325.33 | 319.67 | 321.94 | 1 518 500 | 0 |
22.07.2024 | 316.50 | 321.50 | 315.45 | 320.32 | 2 252 500 | 0 |
19.07.2024 | 312.23 | 316.31 | 310.70 | 311.89 | 2 287 600 | 0 |
18.07.2024 | 313.39 | 319.23 | 305.66 | 309.07 | 4 377 000 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus