Eaton Corp PLC (3EC.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
| 13 jun 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 12 jun 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
| 11 jun 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
| 10 jun 2024 | 290.20 | 296.70 | 290.20 | 296.70 | 296.70 | 4 |
| 07 jun 2024 | 289.55 | 289.55 | 289.55 | 289.55 | 289.55 | - |
| 06 jun 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
| 05 jun 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| 04 jun 2024 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | - |
| 03 jun 2024 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | - |
| 31 may 2024 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | - |
| 30 may 2024 | 307.35 | 307.35 | 307.35 | 307.35 | 307.35 | - |
| 29 may 2024 | 311.35 | 311.35 | 311.35 | 311.35 | 311.35 | - |
| 28 may 2024 | 314.60 | 314.60 | 312.80 | 312.80 | 312.80 | 15 |
| 27 may 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | - |
| 24 may 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | - |
| 23 may 2024 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | - |
| 22 may 2024 | 308.65 | 308.90 | 308.65 | 308.90 | 308.90 | 5 |
| 21 may 2024 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | - |
| 20 may 2024 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | - |
| 17 may 2024 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | - |
| 16 may 2024 | 309.25 | 309.25 | 305.55 | 305.55 | 305.55 | 4 |
| 15 may 2024 | 306.15 | 308.95 | 306.15 | 308.95 | 308.95 | 25 |
| 14 may 2024 | 306.15 | 306.15 | 306.15 | 306.15 | 306.15 | - |
| 13 may 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
| 10 may 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 09 may 2024 | 307.25 | 308.50 | 307.25 | 308.50 | 308.50 | 77 |
| 08 may 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 07 may 2024 | 302.95 | 302.95 | 302.80 | 302.80 | 302.80 | 3 |
| 06 may 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | - |
| 03 may 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
| 03 may 2024 | 0.94 Dividendo | |||||
| 02 may 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 293.56 | - |
| 30 abr 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 303.93 | - |
| 29 abr 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 300.79 | - |
| 26 abr 2024 | 297.65 | 297.65 | 297.65 | 297.65 | 296.70 | - |
| 25 abr 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 297.55 | - |
| 24 abr 2024 | 291.30 | 300.60 | 291.30 | 300.60 | 299.64 | 17 |
| 23 abr 2024 | 289.15 | 289.15 | 289.15 | 289.15 | 288.23 | - |
| 22 abr 2024 | 286.25 | 289.15 | 286.25 | 289.15 | 288.23 | 20 |
| 19 abr 2024 | 290.05 | 290.05 | 290.05 | 290.05 | 289.12 | - |
| 18 abr 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 291.62 | - |
| 17 abr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.05 | - |
| 16 abr 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.05 | - |
| 15 abr 2024 | 298.40 | 301.10 | 298.40 | 299.00 | 298.05 | 210 |
| 12 abr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.06 | - |
| 11 abr 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 290.17 | - |
| 10 abr 2024 | 290.70 | 290.70 | 290.70 | 290.70 | 289.77 | - |
| 09 abr 2024 | 299.55 | 299.55 | 299.55 | 299.55 | 298.59 | - |
| 08 abr 2024 | 303.30 | 303.30 | 299.55 | 299.55 | 298.59 | 15 |
| 05 abr 2024 | 297.45 | 297.45 | 297.45 | 297.45 | 296.50 | - |
| 04 abr 2024 | 294.90 | 298.75 | 294.90 | 298.75 | 297.80 | 1 |
| 03 abr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 289.17 | - |
| 02 abr 2024 | 292.00 | 292.00 | 290.00 | 290.00 | 289.07 | 30 |
| 28 mar 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 289.17 | - |
| 27 mar 2024 | 289.30 | 289.30 | 289.30 | 289.30 | 288.38 | - |
| 26 mar 2024 | 289.30 | 289.30 | 289.30 | 289.30 | 288.38 | - |
| 25 mar 2024 | 293.80 | 293.80 | 290.00 | 290.00 | 289.07 | 10 |
| 22 mar 2024 | 290.00 | 294.70 | 290.00 | 294.70 | 293.76 | 1 |
| 21 mar 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 281.50 | - |
| 20 mar 2024 | 277.30 | 277.30 | 277.30 | 277.30 | 276.41 | - |
| 19 mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.13 | - |
| 18 mar 2024 | 274.10 | 274.10 | 274.00 | 274.00 | 273.13 | 1 |
| 15 mar 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 273.23 | - |
| 14 mar 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 272.33 | - |
| 13 mar 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 270.04 | - |
| 12 mar 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 268.84 | - |
| 11 mar 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.43 | - |
| 08 mar 2024 | 272.20 | 273.60 | 272.20 | 273.60 | 272.73 | 1 |
| 08 mar 2024 | 0.94 Dividendo | |||||
| 07 mar 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 268.70 | - |
| 06 mar 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 268.30 | - |
| 05 mar 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 269.79 | - |
| 04 mar 2024 | 269.10 | 269.10 | 269.10 | 269.10 | 267.31 | - |
| 01 mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 265.12 | - |
| 29 feb 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 261.65 | - |
| 28 feb 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.15 | - |
| 27 feb 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.15 | - |
| 26 feb 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.15 | - |
| 23 feb 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 260.06 | - |
| 22 feb 2024 | 257.30 | 257.30 | 257.30 | 257.30 | 255.59 | - |
| 21 feb 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 254.69 | - |
| 20 feb 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 256.48 | - |
| 19 feb 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 256.08 | - |
| 16 feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.40 | - |
| 15 feb 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 254.40 | - |
| 14 feb 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 251.22 | - |
| 13 feb 2024 | 255.30 | 255.30 | 252.20 | 252.20 | 250.52 | 6 |
| 12 feb 2024 | 256.30 | 258.60 | 255.30 | 255.30 | 253.60 | 13 |
| 09 feb 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.52 | - |
| 08 feb 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 250.22 | - |
| 07 feb 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 249.23 | - |
| 06 feb 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 248.24 | - |
| 05 feb 2024 | 250.80 | 250.80 | 249.90 | 249.90 | 248.24 | 20 |
| 02 feb 2024 | 242.20 | 250.60 | 242.20 | 250.60 | 248.93 | 12 |
| 01 feb 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 227.58 | - |
| 31 ene 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 230.56 | - |
| 30 ene 2024 | 228.50 | 232.10 | 228.50 | 232.10 | 230.56 | 2 |
| 29 ene 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 225.29 | - |
| 26 ene 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 225.29 | - |
| *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.