La bourse ferme dans 7 h 50 min

Eaton Corporation plc (ETN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
333,26+2,86 (+0,87 %)
À la clôture : 04:00PM EDT
334,25 +0,99 (+0,30 %)
Échanges après Bourse : 07:54PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024330,00333,45329,98333,26333,261 487 100
08 mai 2024327,40333,13326,82330,40330,401 454 300
07 mai 2024328,11329,00325,62327,43327,431 792 900
06 mai 2024322,33327,43322,33327,24327,241 297 000
03 mai 2024318,51322,59316,59320,50320,501 769 800
03 mai 20240.94 Dividende
02 mai 2024313,29316,09305,26315,27314,333 009 900
01 mai 2024318,83319,48311,74312,03311,103 416 700
30 avr. 2024330,00333,06312,52318,26317,315 279 700
29 avr. 2024324,92327,19321,42326,51325,543 127 300
26 avr. 2024318,21325,32318,21324,30323,332 305 700
25 avr. 2024314,05318,88312,15317,10316,152 453 100
24 avr. 2024324,00325,41313,95318,79317,843 550 500
23 avr. 2024311,94315,28310,40312,84311,912 781 400
22 avr. 2024305,35310,34304,17308,09307,172 379 200
19 avr. 2024309,04311,66302,26303,02302,123 084 200
18 avr. 2024313,75315,71308,46308,94308,021 860 300
17 avr. 2024316,68316,68305,85310,18309,262 204 600
16 avr. 2024312,89317,54311,32315,35314,411 547 300
15 avr. 2024324,00324,82313,89315,28314,342 447 600
12 avr. 2024314,27318,67314,27318,50317,552 248 300
11 avr. 2024314,41319,36312,95317,26316,311 547 300
10 avr. 2024309,00317,37306,21314,37313,432 425 900
09 avr. 2024324,94325,51313,00313,87312,934 069 500
08 avr. 2024326,30329,37323,63325,82324,852 423 700
05 avr. 2024323,93331,47322,79330,51329,522 643 300
04 avr. 2024323,91326,21318,17320,16319,213 039 900
03 avr. 2024315,50322,36315,50320,94319,982 984 500
02 avr. 2024313,04316,43312,58314,75313,812 773 100
01 avr. 2024313,00314,13311,07312,03311,101 213 200
28 mars 2024314,69314,75312,00312,68311,751 983 400
27 mars 2024314,00314,64308,22314,40313,461 874 300
26 mars 2024311,66316,30311,46312,08311,152 247 200
25 mars 2024315,00315,78311,50311,88310,951 703 600
22 mars 2024314,93317,02314,36316,58315,642 046 300
21 mars 2024311,71315,79310,20315,52314,582 167 400
20 mars 2024304,56310,43303,36309,81308,891 946 500
19 mars 2024298,24303,17297,27302,96302,061 462 100
18 mars 2024300,81303,25298,58298,75297,861 557 200
15 mars 2024298,03302,68297,76297,90297,013 024 600
14 mars 2024302,67302,98297,46300,29299,392 236 400
13 mars 2024296,46300,69295,68300,24299,341 891 100
12 mars 2024293,42298,31291,94297,74296,852 063 200
11 mars 2024295,50295,79289,60292,70291,831 656 600
08 mars 2024299,76303,40295,56297,49296,601 893 900
08 mars 20240.94 Dividende
07 mars 2024298,73301,53296,90301,13299,291 869 100
06 mars 2024295,32298,39294,88296,74294,931 723 900
05 mars 2024294,35295,07289,37291,93290,152 263 300
04 mars 2024295,89298,13294,53296,58294,771 943 500
01 mars 2024289,36294,44288,81293,70291,912 314 600
29 févr. 2024287,00289,86285,93289,00287,242 534 300
28 févr. 2024283,57287,64282,67286,96285,211 278 900
27 févr. 2024284,52285,40282,24283,57281,841 678 200
26 févr. 2024286,00287,55284,18284,30282,571 960 300
23 févr. 2024285,45288,46283,00284,93283,191 230 700
22 févr. 2024282,80286,37282,16284,58282,852 496 300
21 févr. 2024275,30278,04274,15277,16275,471 315 200
20 févr. 2024276,23277,86274,21276,09274,411 263 600
16 févr. 2024276,07278,94273,80277,52275,831 650 900
15 févr. 2024275,62277,04272,78275,79274,111 398 000
14 févr. 2024274,27277,15272,61275,62273,941 430 900
13 févr. 2024268,41273,06266,00272,38270,722 512 400
12 févr. 2024276,93277,51272,51274,05272,381 331 700
09 févr. 2024273,54278,58273,00277,96276,271 557 600
08 févr. 2024273,00274,70272,39273,21271,551 581 000
07 févr. 2024272,88274,01271,15272,85271,191 377 600
06 févr. 2024270,30272,32267,96271,12269,471 919 200
05 févr. 2024269,36270,70266,56269,42267,781 990 000
02 févr. 2024266,13271,78265,26270,10268,453 172 800
01 févr. 2024255,63264,75255,46264,57262,963 663 800
31 janv. 2024248,76250,64245,66246,08244,582 300 900
30 janv. 2024248,81251,14248,06250,27248,741 828 000
29 janv. 2024244,41248,81244,35248,72247,201 464 800
26 janv. 2024246,00247,55245,01245,89244,391 138 600
25 janv. 2024243,73246,29241,87245,82244,321 678 400
24 janv. 2024244,93244,99241,45241,57240,101 541 900
23 janv. 2024244,00244,00239,17243,25241,771 959 300
22 janv. 2024245,76246,95243,66243,90242,411 727 400
19 janv. 2024241,77244,62240,05244,60243,111 500 400
18 janv. 2024237,30240,68236,20240,12238,661 295 300
17 janv. 2024236,90238,98236,04237,26235,812 041 800
16 janv. 2024241,18243,25239,20241,74240,271 538 300
12 janv. 2024244,27244,27240,77242,11240,631 011 700
11 janv. 2024241,40243,65239,22243,42241,941 366 600
10 janv. 2024241,00242,41239,81240,89239,421 233 000
09 janv. 2024237,45239,76235,67239,48238,02974 300
08 janv. 2024236,13239,17234,20238,98237,521 278 600
05 janv. 2024234,58235,56233,73234,86233,43985 800
04 janv. 2024233,76236,95233,76234,48233,051 303 600
03 janv. 2024237,40237,44231,84233,10231,681 843 200
02 janv. 2024238,89240,27236,85238,90237,441 309 000
29 déc. 2023241,29241,97239,91240,82239,35949 000
28 déc. 2023239,50241,84238,39240,75239,28773 300
27 déc. 2023240,03241,36239,82240,82239,35938 400
26 déc. 2023238,73240,72238,73240,21238,75683 900
22 déc. 2023237,90239,26237,30238,64237,19743 100
21 déc. 2023235,72237,45234,18237,29235,841 054 500
20 déc. 2023237,98238,59233,74233,95232,521 435 100
19 déc. 2023237,69239,06236,65238,15236,701 012 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...