XNYS
Datos históricos de Eaton Corporation plc
Eaton Corporation plc · ETN
$430.84
▲ +1.19 (+0.28%)
Última operación · 10/10/2026, 18:06:54 UTC
- Variación en el periodo
- +16.41%
- Máximo
- US$478.00
- 12 de agosto de 2026
- Mínimo
- US$311.92
- 17 de diciembre de 2025
- Volumen medio diario
- 2.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 425.13 | 431.12 | 420.00 | 429.65 | +1.21% | 1.63 M |
| 8 oct 2026 | 426.80 | 439.01 | 421.42 | 424.51 | −1.58% | 2.54 M |
| 7 oct 2026 | 435.10 | 439.51 | 423.83 | 431.33 | −3.09% | 1.73 M |
| 6 oct 2026 | 436.40 | 446.73 | 434.02 | 445.09 | +2.89% | 1.59 M |
| 5 oct 2026 | 436.48 | 439.76 | 431.38 | 432.60 | −0.80% | 1.43 M |
| 2 oct 2026 | 446.56 | 452.00 | 433.65 | 436.11 | −0.27% | 2.09 M |
| 1 oct 2026 | 429.63 | 439.64 | 423.00 | 437.28 | +1.76% | 1.61 M |
| 30 sep 2026 | 434.00 | 434.75 | 428.00 | 429.71 | −0.82% | 1.86 M |
| 29 sep 2026 | 436.62 | 437.05 | 430.56 | 433.27 | +0.43% | 1.96 M |
| 28 sep 2026 | 437.71 | 441.94 | 423.83 | 431.41 | −1.95% | 2.37 M |
| 25 sep 2026 | 444.40 | 447.33 | 436.18 | 439.98 | 0.00% | 1.42 M |
| 24 sep 2026 | 429.36 | 441.38 | 427.96 | 440.00 | +0.28% | 1.36 M |
| 23 sep 2026 | 442.56 | 443.49 | 436.10 | 438.76 | −0.84% | 1.79 M |
| 22 sep 2026 | 434.67 | 443.64 | 433.18 | 442.49 | +1.62% | 1.88 M |
| 21 sep 2026 | 430.21 | 438.26 | 426.06 | 435.43 | +2.51% | 2.19 M |
| 18 sep 2026 | 411.48 | 425.34 | 410.93 | 424.77 | +3.74% | 4.62 M |
| 17 sep 2026 | 415.08 | 418.86 | 408.73 | 409.46 | +2.93% | 2.6 M |
| 16 sep 2026 | 397.65 | 403.32 | 393.60 | 397.80 | +1.38% | 1.81 M |
| 15 sep 2026 | 398.80 | 400.27 | 389.40 | 392.40 | −0.19% | 2.69 M |
| 14 sep 2026 | 393.01 | 400.66 | 387.00 | 393.16 | −7.57% | 3.19 M |
| 11 sep 2026 | 415.40 | 427.14 | 414.00 | 425.37 | +3.96% | 1.63 M |
| 10 sep 2026 | 410.00 | 414.37 | 405.70 | 409.15 | −1.46% | 1.53 M |
| 9 sep 2026 | 420.05 | 424.23 | 415.16 | 415.22 | −1.64% | 1.78 M |
| 8 sep 2026 | 423.68 | 430.25 | 419.50 | 422.13 | +2.75% | 2.04 M |
| 4 sep 2026 | 400.90 | 411.24 | 400.05 | 410.85 | +3.46% | 1.89 M |
| 3 sep 2026 | 390.03 | 397.87 | 384.77 | 397.12 | +1.60% | 1.48 M |
| 2 sep 2026 | 391.28 | 394.89 | 386.00 | 390.85 | +0.04% | 1.63 M |
| 1 sep 2026 | 397.99 | 401.00 | 387.00 | 390.71 | −2.78% | 2.02 M |
| 31 ago 2026 | 403.00 | 406.98 | 399.75 | 401.88 | −0.22% | 2.17 M |
| 28 ago 2026 | 417.50 | 419.03 | 402.31 | 402.78 | −3.19% | 1.82 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.