Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETN.US
303.02-5.92(-1.92%)(czas lokalny: 19.04.2024 16:00)Eaton Corporation plc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 313.75 | 315.71 | 308.46 | 308.94 | 1 860 009 | 0 |
17.04.2024 | 316.68 | 316.68 | 305.85 | 310.18 | 2 204 550 | 0 |
16.04.2024 | 312.89 | 317.54 | 311.32 | 315.35 | 1 540 817 | 0 |
15.04.2024 | 324.01 | 324.82 | 313.89 | 315.28 | 2 420 409 | 0 |
12.04.2024 | 314.27 | 318.67 | 314.27 | 318.50 | 2 188 380 | 0 |
11.04.2024 | 314.41 | 319.36 | 312.95 | 317.26 | 1 494 848 | 0 |
10.04.2024 | 309.25 | 317.37 | 306.21 | 314.37 | 2 371 368 | 0 |
09.04.2024 | 324.94 | 325.51 | 313.00 | 313.87 | 3 966 381 | 0 |
08.04.2024 | 326.30 | 329.37 | 323.63 | 325.82 | 2 423 590 | 0 |
05.04.2024 | 323.93 | 331.47 | 322.79 | 330.51 | 2 629 748 | 0 |
04.04.2024 | 323.91 | 326.21 | 318.17 | 320.16 | 2 922 498 | 0 |
03.04.2024 | 315.50 | 322.36 | 315.28 | 320.94 | 2 685 108 | 0 |
02.04.2024 | 314.06 | 316.42 | 312.58 | 314.75 | 2 423 944 | 0 |
01.04.2024 | 313.00 | 314.13 | 311.07 | 312.03 | 1 175 093 | 0 |
28.03.2024 | 314.69 | 312.68 | 312.68 | 312.68 | 1 983 526 | 0 |
27.03.2024 | 314.00 | 314.64 | 308.22 | 314.40 | 1 869 267 | 0 |
26.03.2024 | 311.66 | 316.30 | 311.31 | 312.08 | 2 246 782 | 0 |
25.03.2024 | 315.00 | 315.78 | 311.50 | 311.88 | 1 702 020 | 0 |
22.03.2024 | 315.00 | 317.02 | 314.36 | 316.58 | 2 005 384 | 0 |
21.03.2024 | 311.71 | 315.79 | 310.20 | 315.52 | 2 141 244 | 0 |
20.03.2024 | 304.56 | 310.43 | 303.27 | 309.81 | 1 945 769 | 0 |
19.03.2024 | 297.50 | 303.17 | 297.21 | 302.96 | 1 462 019 | 0 |
18.03.2024 | 300.81 | 303.25 | 298.58 | 298.75 | 1 557 162 | 0 |
15.03.2024 | 298.03 | 302.68 | 297.76 | 297.90 | 3 024 493 | 0 |
14.03.2024 | 302.67 | 302.98 | 297.46 | 300.29 | 2 177 398 | 0 |
13.03.2024 | 296.46 | 300.69 | 295.68 | 300.24 | 1 890 978 | 0 |
12.03.2024 | 293.42 | 298.31 | 291.94 | 297.74 | 2 062 233 | 0 |
11.03.2024 | 295.50 | 295.79 | 289.60 | 292.70 | 1 656 454 | 0 |
08.03.2024 | 299.76 | 303.41 | 295.56 | 297.49 | 1 893 616 | 0 |
07.03.2024 | 298.15 | 301.53 | 296.90 | 301.13 | 1 865 775 | 0 |
06.03.2024 | 295.32 | 298.39 | 294.88 | 296.74 | 1 719 502 | 0 |
05.03.2024 | 294.35 | 295.30 | 289.37 | 291.93 | 2 262 996 | 0 |
04.03.2024 | 295.89 | 298.13 | 294.53 | 296.58 | 1 942 957 | 0 |
01.03.2024 | 289.36 | 294.44 | 288.50 | 293.70 | 2 311 383 | 0 |
29.02.2024 | 287.00 | 289.86 | 285.93 | 289.00 | 2 472 820 | 0 |
28.02.2024 | 283.57 | 287.64 | 282.67 | 286.96 | 1 173 100 | 0 |
27.02.2024 | 284.52 | 285.41 | 282.24 | 283.57 | 1 670 901 | 0 |
26.02.2024 | 286.00 | 287.55 | 284.18 | 284.30 | 1 960 288 | 0 |
23.02.2024 | 286.00 | 288.46 | 283.00 | 284.93 | 1 193 388 | 0 |
22.02.2024 | 282.80 | 286.37 | 281.64 | 284.58 | 2 471 676 | 0 |
21.02.2024 | 275.30 | 278.04 | 274.15 | 277.16 | 1 311 980 | 0 |
20.02.2024 | 276.23 | 277.86 | 274.21 | 276.09 | 1 262 414 | 0 |
16.02.2024 | 276.07 | 277.52 | 277.52 | 277.52 | 1 650 973 | 0 |
15.02.2024 | 275.62 | 277.04 | 272.78 | 275.79 | 1 352 129 | 0 |
14.02.2024 | 274.27 | 277.15 | 272.61 | 275.62 | 1 328 009 | 0 |
13.02.2024 | 268.41 | 273.06 | 266.00 | 272.38 | 2 512 295 | 0 |
12.02.2024 | 276.93 | 277.51 | 272.51 | 274.05 | 1 326 594 | 0 |
09.02.2024 | 273.54 | 278.58 | 273.00 | 277.96 | 1 557 463 | 0 |
08.02.2024 | 273.00 | 274.70 | 272.39 | 273.21 | 1 578 618 | 0 |
07.02.2024 | 272.88 | 274.02 | 271.14 | 272.85 | 1 377 580 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus