Eaton Corp PLC (3EC.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | - |
| 20 jun 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
| 19 jun 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | - |
| 18 jun 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | - |
| 17 jun 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
| 14 jun 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| 13 jun 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | - |
| 12 jun 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 11 jun 2024 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | - |
| 10 jun 2024 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | - |
| 07 jun 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
| 06 jun 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
| 05 jun 2024 | 289.50 | 293.15 | 289.50 | 293.15 | 293.15 | 35 |
| 04 jun 2024 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | - |
| 03 jun 2024 | 305.65 | 305.65 | 305.65 | 305.65 | 305.65 | - |
| 31 may 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
| 30 may 2024 | 305.65 | 305.65 | 305.65 | 305.65 | 305.65 | - |
| 29 may 2024 | 308.55 | 308.55 | 308.55 | 308.55 | 308.55 | - |
| 28 may 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | - |
| 27 may 2024 | 312.70 | 312.70 | 312.70 | 312.70 | 312.70 | - |
| 24 may 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 23 may 2024 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | - |
| 22 may 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
| 21 may 2024 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
| 20 may 2024 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | - |
| 17 may 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
| 16 may 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | - |
| 15 may 2024 | 303.80 | 307.20 | 303.80 | 307.15 | 307.15 | 20 |
| 14 may 2024 | 303.05 | 303.05 | 303.05 | 303.05 | 303.05 | - |
| 13 may 2024 | 307.05 | 307.05 | 307.05 | 307.05 | 307.05 | - |
| 10 may 2024 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | - |
| 09 may 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | - |
| 08 may 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | - |
| 07 may 2024 | 302.75 | 302.75 | 302.75 | 302.75 | 302.75 | - |
| 06 may 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
| 03 may 2024 | 292.75 | 292.75 | 292.75 | 292.75 | 292.75 | - |
| 03 may 2024 | 0.94 Dividendo | |||||
| 02 may 2024 | 290.70 | 290.70 | 290.70 | 290.70 | 289.76 | - |
| 30 abr 2024 | 304.35 | 304.35 | 304.35 | 304.35 | 303.37 | - |
| 29 abr 2024 | 301.45 | 301.45 | 301.45 | 301.45 | 300.48 | - |
| 26 abr 2024 | 295.90 | 298.80 | 295.90 | 298.65 | 297.68 | 30 |
| 25 abr 2024 | 294.55 | 296.60 | 294.55 | 296.60 | 295.64 | 50 |
| 24 abr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 290.76 | - |
| 23 abr 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 286.87 | - |
| 22 abr 2024 | 283.60 | 283.60 | 283.60 | 283.60 | 282.68 | - |
| 19 abr 2024 | 287.45 | 287.45 | 287.45 | 287.45 | 286.52 | - |
| 18 abr 2024 | 289.65 | 289.65 | 289.65 | 289.65 | 288.71 | - |
| 17 abr 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 294.64 | - |
| 16 abr 2024 | 295.15 | 295.15 | 295.15 | 295.15 | 294.20 | - |
| 15 abr 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 297.19 | - |
| 12 abr 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 293.80 | - |
| 11 abr 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 290.21 | - |
| 10 abr 2024 | 287.85 | 287.85 | 287.85 | 287.85 | 286.92 | - |
| 09 abr 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 297.73 | - |
| 08 abr 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 303.91 | - |
| 05 abr 2024 | 294.55 | 294.55 | 294.55 | 294.55 | 293.60 | - |
| 04 abr 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.00 | - |
| 03 abr 2024 | 290.15 | 290.15 | 290.15 | 290.15 | 289.21 | - |
| 02 abr 2024 | 289.15 | 289.15 | 289.15 | 289.15 | 288.22 | - |
| 28 mar 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 288.07 | - |
| 27 mar 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 286.27 | - |
| 26 mar 2024 | 286.40 | 289.10 | 286.40 | 289.10 | 288.17 | 10 |
| 25 mar 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 290.86 | - |
| 22 mar 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 288.76 | - |
| 21 mar 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 281.79 | - |
| 20 mar 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 276.20 | - |
| 19 mar 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.42 | - |
| 18 mar 2024 | 272.70 | 272.70 | 272.70 | 272.70 | 271.82 | - |
| 15 mar 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.51 | - |
| 14 mar 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.52 | - |
| 13 mar 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 270.22 | - |
| 12 mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.04 | - |
| 11 mar 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 269.43 | - |
| 08 mar 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.02 | - |
| 08 mar 2024 | 0.94 Dividendo | |||||
| 07 mar 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 268.49 | - |
| 06 mar 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 265.81 | - |
| 05 mar 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 269.68 | - |
| 04 mar 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 268.69 | - |
| 01 mar 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 264.52 | - |
| 29 feb 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 261.64 | - |
| 28 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 258.75 | - |
| 27 feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 258.75 | - |
| 26 feb 2024 | 261.40 | 263.80 | 261.40 | 263.80 | 262.03 | 13 |
| 23 feb 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 259.85 | - |
| 22 feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.28 | - |
| 21 feb 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 252.20 | - |
| 20 feb 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 256.37 | - |
| 19 feb 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.48 | - |
| 16 feb 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.29 | - |
| 15 feb 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 253.99 | - |
| 14 feb 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.30 | - |
| 13 feb 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 251.30 | - |
| 12 feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.38 | - |
| 09 feb 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.41 | - |
| 08 feb 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 250.01 | - |
| 07 feb 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 248.92 | - |
| 06 feb 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.73 | - |
| 05 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 250.31 | - |
| 02 feb 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 241.37 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.