Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETN.US
332.96+10.70(+3.32%)(czas lokalny: 06.01.2026 16:00)Eaton Corporation plc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 322.78 | 333.06 | 316.00 | 332.96 | 150 718 | 0 |
| 05.01.2026 | 324.28 | 330.79 | 321.95 | 322.27 | 145 480 | 0 |
| 02.01.2026 | 323.34 | 327.99 | 321.33 | 327.27 | 135 037 | 0 |
| 31.12.2025 | 321.75 | 321.75 | 318.20 | 318.51 | 48 825 | 0 |
| 30.12.2025 | 321.90 | 322.27 | 320.10 | 320.86 | 66 260 | 0 |
| 29.12.2025 | 322.34 | 325.32 | 320.67 | 321.25 | 66 299 | 0 |
| 26.12.2025 | 323.42 | 323.59 | 321.33 | 322.18 | 36 483 | 0 |
| 24.12.2025 | 322.08 | 324.05 | 321.15 | 323.50 | 481 677 | 0 |
| 23.12.2025 | 320.06 | 324.07 | 319.22 | 322.87 | 88 545 | 0 |
| 22.12.2025 | 322.25 | 322.70 | 318.51 | 320.34 | 58 020 | 0 |
| 19.12.2025 | 315.48 | 320.71 | 315.48 | 317.72 | 169 527 | 0 |
| 18.12.2025 | 321.25 | 322.51 | 314.00 | 315.90 | 186 792 | 0 |
| 17.12.2025 | 330.11 | 330.11 | 311.92 | 315.79 | 343 817 | 0 |
| 16.12.2025 | 331.75 | 334.30 | 326.79 | 329.91 | 112 728 | 0 |
| 15.12.2025 | 334.88 | 336.00 | 331.83 | 333.12 | 141 180 | 0 |
| 12.12.2025 | 347.74 | 348.52 | 329.45 | 331.92 | 203 517 | 0 |
| 11.12.2025 | 350.90 | 351.05 | 341.71 | 350.34 | 158 441 | 0 |
| 10.12.2025 | 343.00 | 354.34 | 342.40 | 353.41 | 130 833 | 0 |
| 09.12.2025 | 344.23 | 348.43 | 341.59 | 341.80 | 84 139 | 0 |
| 08.12.2025 | 338.35 | 345.66 | 336.18 | 343.45 | 178 555 | 0 |
| 05.12.2025 | 338.52 | 339.86 | 336.44 | 337.54 | 85 389 | 0 |
| 04.12.2025 | 335.61 | 340.88 | 333.25 | 338.94 | 107 171 | 0 |
| 03.12.2025 | 330.45 | 336.12 | 323.61 | 335.61 | 171 584 | 0 |
| 02.12.2025 | 343.11 | 343.11 | 332.89 | 333.10 | 143 057 | 0 |
| 01.12.2025 | 341.83 | 343.79 | 338.43 | 339.68 | 105 363 | 0 |
| 28.11.2025 | 344.17 | 347.87 | 341.68 | 345.94 | 40 810 | 0 |
| 26.11.2025 | 338.46 | 344.57 | 337.71 | 341.76 | 96 707 | 0 |
| 25.11.2025 | 329.91 | 339.06 | 324.93 | 336.67 | 236 759 | 0 |
| 24.11.2025 | 334.52 | 335.52 | 329.30 | 330.29 | 213 639 | 0 |
| 21.11.2025 | 329.89 | 332.17 | 320.45 | 331.76 | 277 242 | 0 |
| 20.11.2025 | 356.42 | 357.77 | 326.96 | 328.12 | 243 528 | 0 |
| 19.11.2025 | 340.83 | 346.21 | 338.82 | 345.71 | 299 132 | 0 |
| 18.11.2025 | 340.33 | 343.00 | 335.23 | 338.21 | 645 834 | 0 |
| 17.11.2025 | 351.96 | 353.32 | 339.98 | 342.92 | 326 584 | 0 |
| 14.11.2025 | 349.86 | 360.79 | 347.58 | 352.45 | 639 525 | 0 |
| 13.11.2025 | 367.89 | 368.31 | 352.46 | 354.09 | 414 381 | 0 |
| 12.11.2025 | 369.53 | 371.89 | 366.49 | 369.44 | 237 937 | 0 |
| 11.11.2025 | 377.37 | 379.30 | 366.83 | 367.83 | 428 520 | 0 |
| 10.11.2025 | 381.04 | 382.53 | 372.55 | 379.58 | 253 401 | 0 |
| 07.11.2025 | 371.07 | 375.88 | 364.27 | 373.71 | 362 495 | 0 |
| 06.11.2025 | 385.01 | 386.00 | 373.97 | 377.23 | 372 090 | 0 |
| 05.11.2025 | 377.08 | 394.02 | 376.90 | 385.41 | 370 113 | 0 |
| 04.11.2025 | 358.90 | 382.56 | 354.64 | 377.58 | 1 051 146 | 0 |
| 03.11.2025 | 384.50 | 387.33 | 378.32 | 386.49 | 542 994 | 0 |
| 31.10.2025 | 386.63 | 393.00 | 379.30 | 381.60 | 272 718 | 0 |
| 30.10.2025 | 384.39 | 389.98 | 379.26 | 383.23 | 194 060 | 0 |
| 29.10.2025 | 376.77 | 389.91 | 376.70 | 387.71 | 95 197 | 0 |
| 28.10.2025 | 379.25 | 380.73 | 373.50 | 376.04 | 72 047 | 0 |
| 27.10.2025 | 380.30 | 380.94 | 376.61 | 379.75 | 44 847 | 0 |
| 24.10.2025 | 377.59 | 381.27 | 376.11 | 376.39 | 66 175 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
