Eaton Corporation PLC Ordinary Sharesのデータ

Eaton Corporation PLC Ordinary Sharesの基本情報

名前 Eaton Corporation PLC Ordinary Shares
ティッカー ETN
Ireland
上場年 nan
セクター Technology

Eaton Corporation PLC Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 126.37 124.95 126.0 125.0 2167800.0 125.0
2021-02-12 124.2 122.32 122.59 123.98 1586800.0 123.98
2021-02-11 123.98 121.46 122.34 123.53 2285800.0 123.53
2021-02-10 122.79 120.87 121.59 121.76 2988400.0 121.76
2021-02-09 120.61 118.6 120.45 119.83 1857600.0 119.83
2021-02-08 123.03 119.42 122.7 120.22 2548000.0 120.22
2021-02-05 122.69 120.06 122.04 121.94 1983000.0 121.94
2021-02-04 120.89 119.01 119.74 120.54 2184100.0 120.54
2021-02-03 121.55 119.0 120.89 119.54 2133200.0 119.54
2021-02-02 123.43 118.66 121.75 120.44 4883000.0 120.44
2021-02-01 122.17 118.33 119.0 121.54 3054600.0 121.54
2021-01-29 121.75 116.74 117.83 117.7 2444700.0 117.7
2021-01-28 119.71 115.52 115.92 118.29 1537100.0 118.29
2021-01-27 118.91 114.01 118.68 114.86 2062200.0 114.86
2021-01-26 122.61 120.5 122.53 120.74 1140700.0 120.74
2021-01-25 124.23 121.29 123.96 121.82 1598900.0 121.82
2021-01-22 125.22 122.93 124.43 124.43 1405700.0 124.43
2021-01-21 126.87 124.9 125.93 125.13 1348400.0 125.13
2021-01-20 126.49 124.37 125.55 125.98 1698500.0 125.98
2021-01-19 126.96 124.01 124.5 125.5 2144500.0 125.5
2021-01-15 123.4 121.0 122.88 123.17 2590400.0 123.17
2021-01-14 126.6 124.19 126.23 124.62 4047400.0 124.62
2021-01-13 128.34 125.3 127.91 125.41 2344100.0 125.41
2021-01-12 128.61 126.16 126.99 128.34 1479700.0 128.34
2021-01-11 127.77 125.13 125.2 126.96 1490100.0 126.96
2021-01-08 129.9 125.14 129.28 126.88 2695400.0 126.88
2021-01-07 130.0 126.43 127.79 129.09 2585300.0 129.09
2021-01-06 128.36 122.16 122.31 126.45 3083000.0 126.45
2021-01-05 120.54 118.18 118.32 120.01 1217200.0 120.01
2021-01-04 121.58 117.87 120.3 118.75 1947800.0 118.75
2020-12-31 120.4 118.73 119.27 120.14 1056900.0 120.14
2020-12-30 119.6 117.55 117.87 119.3 1288400.0 119.3
2020-12-29 118.53 116.04 118.24 117.16 874300.0 117.16
2020-12-28 119.96 117.66 119.07 117.72 1075500.0 117.72
2020-12-24 118.08 116.01 117.2 118.07 362200.0 118.07
2020-12-23 118.66 116.98 117.51 117.02 1109400.0 117.02
2020-12-22 117.63 115.73 117.18 116.61 1552700.0 116.61
2020-12-21 117.55 113.95 115.18 116.98 2548500.0 116.98
2020-12-18 116.48 114.3 115.03 116.08 4499000.0 116.08
2020-12-17 116.14 114.13 115.81 115.29 1794700.0 115.29
2020-12-16 116.69 115.07 116.6 115.37 1610600.0 115.37
2020-12-15 117.13 113.79 115.06 116.54 1983500.0 116.54
2020-12-14 116.47 113.83 115.97 113.84 1771700.0 113.84
2020-12-11 115.97 114.1 114.31 115.6 1279200.0 115.6
2020-12-10 117.13 114.77 117.13 115.15 1401500.0 115.15
2020-12-09 118.99 116.8 118.42 117.89 1511200.0 117.89
2020-12-08 118.54 116.27 116.83 117.86 1618000.0 117.86
2020-12-07 118.59 116.97 118.45 117.4 1310400.0 117.4
2020-12-04 119.66 116.94 116.94 118.82 1490800.0 118.82
2020-12-03 119.44 116.4 118.79 116.73 3257200.0 116.73
2020-12-02 120.99 117.99 119.61 118.92 2101200.0 118.92
2020-12-01 123.43 120.61 122.58 120.7 2483200.0 120.7
2020-11-30 122.15 120.01 121.8 121.11 3567100.0 121.11
2020-11-27 122.85 121.26 122.7 121.9 1039900.0 121.9
2020-11-25 122.64 120.71 122.64 122.19 1774200.0 122.19
2020-11-24 123.67 120.69 121.58 123.25 2709100.0 123.25
2020-11-23 120.34 118.06 118.3 120.26 2330100.0 120.26
2020-11-20 118.73 117.01 118.23 117.4 2182300.0 117.4
2020-11-19 118.93 114.91 117.58 118.12 2244500.0 118.12
2020-11-18 118.05 115.66 116.14 116.75 1282100.0 116.75
2020-11-17 116.91 114.45 116.19 116.07 1307500.0 116.07
2020-11-16 117.91 114.67 116.8 117.5 1913600.0 117.5
2020-11-13 115.24 113.49 114.0 114.45 1679500.0 114.45
2020-11-12 114.16 112.37 113.61 113.32 1159200.0 113.32
2020-11-11 117.0 113.2 116.99 114.07 2120700.0 114.07
2020-11-10 115.82 113.23 113.66 114.86 1992500.0 114.86
2020-11-09 119.48 113.42 116.12 113.5 2959800.0 113.5
2020-11-06 111.18 109.25 109.84 109.96 1212500.0 109.96
2020-11-05 110.49 107.37 107.78 109.81 1975800.0 109.81
2020-11-04 110.2 104.34 110.2 105.9 2874900.0 105.17
2020-11-03 111.99 106.92 109.26 111.25 2345000.0 110.48
2020-11-02 107.71 105.25 105.76 107.34 2226900.0 106.6
2020-10-30 104.68 102.28 103.86 103.79 1494400.0 103.07
2020-10-29 105.15 101.52 101.79 104.22 1148400.0 103.5
2020-10-28 104.91 101.84 103.14 102.31 1446600.0 101.6
2020-10-27 107.71 105.18 107.43 105.42 943200.0 104.69
2020-10-26 108.71 105.77 108.25 107.42 1330100.0 106.68
2020-10-23 111.65 109.7 110.8 109.81 1088600.0 109.05
2020-10-22 110.45 108.74 108.74 109.88 1199700.0 109.12
2020-10-21 110.06 108.24 108.31 108.28 985600.0 107.53
2020-10-20 110.65 108.12 108.6 108.74 1069800.0 107.99
2020-10-19 109.86 107.33 109.46 107.89 1207700.0 107.15
2020-10-16 111.19 108.81 109.36 109.26 1520200.0 108.51
2020-10-15 108.7 106.64 106.97 108.63 955600.0 107.88
2020-10-14 109.46 107.66 107.89 108.19 826500.0 107.44
2020-10-13 108.53 106.87 107.69 107.6 1547900.0 106.86
2020-10-12 109.63 108.0 108.61 108.21 1196300.0 107.46
2020-10-09 109.2 107.3 108.46 107.53 1512400.0 106.79
2020-10-08 107.92 106.23 107.29 107.48 1009200.0 106.74
2020-10-07 107.13 105.46 105.79 106.95 1481600.0 106.21
2020-10-06 106.79 104.33 105.31 104.44 1330600.0 103.72
2020-10-05 105.47 103.6 103.88 105.09 1467400.0 104.37
2020-10-02 104.21 98.99 99.13 102.65 1923900.0 101.94
2020-10-01 103.21 99.66 102.71 100.59 1355800.0 99.9
2020-09-30 103.65 100.95 101.71 102.03 1664800.0 101.33
2020-09-29 102.49 100.87 102.49 101.18 1064300.0 100.48
2020-09-28 103.52 101.2 101.53 102.34 1599700.0 101.63
2020-09-25 100.75 98.4 98.51 99.96 1605300.0 99.27
2020-09-24 100.77 98.05 98.48 99.65 1859500.0 98.96
2020-09-23 101.05 98.68 99.19 98.78 1981000.0 98.1
2020-09-22 99.56 97.02 97.57 99.31 1730400.0 98.63
2020-09-21 101.52 96.24 101.07 97.38 2353600.0 96.71
2020-09-18 105.89 103.08 104.77 103.4 2613100.0 102.69
2020-09-17 105.47 102.09 103.31 105.01 1384800.0 104.29
2020-09-16 105.39 103.0 103.68 104.39 1896900.0 103.67
2020-09-15 104.56 102.79 103.89 102.88 1490000.0 102.17
2020-09-14 103.92 102.63 103.31 103.18 1686200.0 102.47
2020-09-11 103.41 101.08 101.66 102.52 1049900.0 101.81
2020-09-10 103.98 100.64 103.0 101.0 1299300.0 100.3
2020-09-09 103.7 101.2 101.76 102.56 1346300.0 101.85
2020-09-08 102.18 99.87 101.59 100.48 1450900.0 99.79
2020-09-04 104.55 101.81 103.87 102.58 1545500.0 101.87
2020-09-03 105.84 101.5 105.5 102.15 3002800.0 101.45
2020-09-02 106.07 103.09 103.5 105.57 1393800.0 104.84
2020-09-01 103.52 101.32 101.75 103.43 1256900.0 102.72
2020-08-31 103.5 101.76 103.07 102.1 1690100.0 101.4
2020-08-28 103.57 101.51 102.49 103.51 1049600.0 102.8
2020-08-27 103.26 101.47 102.88 102.09 948000.0 101.39
2020-08-26 102.82 101.32 102.44 102.4 1127400.0 101.69
2020-08-25 103.82 101.82 103.6 102.82 1250100.0 102.11
2020-08-24 102.89 100.76 101.39 102.88 1595800.0 102.17
2020-08-21 101.19 99.32 99.58 100.59 1658100.0 99.9
2020-08-20 100.19 99.06 99.34 99.47 1209700.0 98.78
2020-08-19 101.51 99.53 100.34 100.48 1365700.0 99.79
2020-08-18 101.37 100.05 100.69 100.71 1205300.0 100.02
2020-08-17 102.2 100.31 101.27 100.9 1513100.0 100.2
2020-08-14 101.84 100.35 100.48 100.89 1192200.0 100.19
2020-08-13 101.92 100.61 101.11 101.43 1803200.0 100.73
2020-08-12 103.45 102.11 103.43 102.55 2671200.0 101.12
2020-08-11 103.73 100.28 100.28 102.18 2442800.0 100.75
2020-08-10 99.96 97.58 97.92 99.76 1574300.0 98.37
2020-08-07 97.85 95.96 96.71 97.76 1139900.0 96.4
2020-08-06 96.77 95.54 96.17 96.51 960700.0 95.16
2020-08-05 96.8 95.3 95.43 96.34 1355700.0 94.99
2020-08-04 94.8 93.26 94.19 94.65 945600.0 93.33
2020-08-03 95.49 93.26 93.82 94.87 1278500.0 93.55
2020-07-31 94.17 91.72 94.14 93.13 1664100.0 91.83
2020-07-30 95.3 93.39 95.3 94.46 1396200.0 93.14
2020-07-29 97.53 93.84 95.55 96.89 1964100.0 95.54
2020-07-28 95.18 93.3 94.76 93.34 1374000.0 92.04
2020-07-27 95.4 92.59 93.38 95.23 1265100.0 93.9
2020-07-24 94.5 93.05 93.97 93.61 1004100.0 92.3
2020-07-23 94.34 93.38 94.03 93.83 1200200.0 92.52
2020-07-22 94.42 93.12 93.16 93.97 903700.0 92.66
2020-07-21 94.6 93.0 93.4 93.56 1303400.0 92.25
2020-07-20 94.16 92.43 94.05 92.78 1419200.0 91.48
2020-07-17 95.25 93.63 94.14 94.57 1791700.0 93.25
2020-07-16 94.74 92.55 92.94 93.56 1397100.0 92.25
2020-07-15 93.84 91.26 92.3 93.4 2711500.0 92.1
2020-07-14 90.98 86.75 87.52 90.67 2221700.0 89.4
2020-07-13 89.17 86.63 87.01 87.43 1557000.0 86.21
2020-07-10 86.5 84.87 85.86 86.44 1380100.0 85.23
2020-07-09 87.52 85.05 87.1 85.64 2132400.0 84.44
2020-07-08 88.38 86.54 87.62 87.34 1561800.0 86.12
2020-07-07 88.58 87.12 88.37 87.4 1499500.0 86.18
2020-07-06 90.15 88.2 89.82 88.88 1516400.0 87.64
2020-07-02 89.98 88.09 88.72 88.24 1587700.0 87.01
2020-07-01 88.3 86.54 87.91 87.1 2183200.0 85.88
2020-06-30 87.93 86.12 86.47 87.48 1910100.0 86.26
2020-06-29 87.74 85.75 86.34 86.91 1690800.0 85.7
2020-06-26 85.96 84.67 85.24 85.5 3696000.0 84.31
2020-06-25 85.64 82.44 83.57 85.47 2502000.0 84.28
2020-06-24 86.45 83.88 86.31 84.01 2500900.0 82.84
2020-06-23 88.21 87.09 88.0 87.12 1841400.0 85.9
2020-06-22 88.75 86.43 88.75 87.08 2600300.0 85.86
2020-06-19 89.48 86.8 89.48 89.34 6552500.0 88.09
2020-06-18 88.83 87.16 88.1 87.53 1932000.0 86.31
2020-06-17 89.63 87.66 89.63 88.84 2027500.0 87.6
2020-06-16 90.97 87.25 90.01 88.94 2000300.0 87.7
2020-06-15 87.86 82.98 83.33 86.69 2651500.0 85.48
2020-06-12 88.66 83.95 88.45 86.01 1788100.0 84.81
2020-06-11 88.42 84.97 88.16 85.13 2069800.0 83.94
2020-06-10 95.42 91.98 95.0 91.98 2023600.0 90.7
2020-06-09 96.49 93.25 93.87 95.42 2260600.0 94.09
2020-06-08 96.31 94.66 94.76 95.67 2574200.0 94.33
2020-06-05 98.46 95.16 96.59 95.43 3398100.0 94.1
2020-06-04 92.04 87.94 88.47 91.99 3069600.0 90.71
2020-06-03 89.55 86.65 86.9 89.33 1819500.0 88.08
2020-06-02 85.62 84.24 85.14 85.62 1741300.0 84.42
2020-06-01 85.36 84.18 84.67 84.66 1584000.0 83.48
2020-05-29 85.16 83.06 84.31 84.9 3361600.0 83.71
2020-05-28 87.1 84.64 86.96 85.13 3491100.0 83.94
2020-05-27 86.47 83.91 84.28 86.28 3190800.0 85.08
2020-05-26 82.45 80.17 80.23 81.92 2683100.0 80.78
2020-05-22 78.76 77.06 78.41 78.67 1784400.0 77.57
2020-05-21 78.67 77.47 77.64 78.29 2130100.0 77.2
2020-05-20 78.62 76.56 77.68 77.93 1905100.0 76.84
2020-05-19 78.46 76.26 77.77 76.34 2356200.0 75.27
2020-05-18 79.0 76.64 77.0 78.27 1916500.0 77.18
2020-05-15 75.22 73.12 74.22 73.71 2661200.0 72.68
2020-05-14 74.99 70.54 71.91 74.91 2734000.0 73.86
2020-05-13 76.6 73.06 76.43 73.87 2336600.0 72.84
2020-05-12 82.09 77.27 81.47 77.46 1996200.0 75.66
2020-05-11 81.79 80.19 81.44 81.08 1786800.0 79.19
2020-05-08 82.4 81.09 81.5 82.25 1555100.0 80.34
2020-05-07 81.57 79.87 81.26 80.26 2219300.0 78.39
2020-05-06 81.65 79.92 80.77 79.92 1825500.0 78.06
2020-05-05 82.36 80.5 81.05 80.8 2260100.0 78.92
2020-05-04 81.14 78.1 80.47 79.32 2839900.0 77.48
2020-05-01 82.89 79.87 82.0 82.07 2505800.0 80.16
2020-04-30 85.49 82.67 85.31 83.5 3597600.0 81.56
2020-04-29 86.77 84.3 84.99 85.78 2563300.0 83.79
2020-04-28 85.45 82.63 84.53 83.1 2249200.0 81.17
2020-04-27 83.23 79.29 79.29 82.54 1992300.0 80.62
2020-04-24 79.38 77.7 78.98 78.86 2085100.0 77.03
2020-04-23 80.29 78.03 78.78 78.15 2289100.0 76.33
2020-04-22 79.68 77.5 78.92 77.65 2639300.0 75.84
2020-04-21 77.86 75.8 76.71 76.91 2400300.0 75.12
2020-04-20 79.45 76.71 77.53 77.89 2181200.0 76.08
2020-04-17 80.88 78.12 78.58 79.26 2450900.0 77.42
2020-04-16 76.24 74.35 75.6 75.82 2961000.0 74.06
2020-04-15 78.01 75.39 77.76 75.74 2040500.0 73.98
2020-04-14 81.24 78.68 80.51 79.84 1943400.0 77.98
2020-04-13 79.93 76.74 79.4 78.39 2238200.0 76.57
2020-04-09 84.84 80.5 80.69 81.44 4472100.0 79.55
2020-04-08 80.7 76.13 77.24 80.14 3272800.0 78.28
2020-04-07 82.25 75.94 81.17 76.16 3372100.0 74.39
2020-04-06 77.89 75.13 75.21 77.4 3109300.0 75.6
2020-04-03 74.12 70.34 74.12 71.25 2606700.0 69.59
2020-04-02 75.09 71.58 72.44 73.59 3162500.0 71.88
2020-04-01 74.04 71.13 72.57 73.14 3769700.0 71.44
2020-03-31 79.04 75.87 77.67 77.69 5641200.0 75.88
2020-03-30 78.71 74.0 74.42 78.32 2873400.0 76.5
2020-03-27 76.51 71.92 73.03 74.54 2621400.0 72.81
2020-03-26 78.96 73.82 76.29 78.25 3073400.0 76.43
2020-03-25 79.31 69.41 72.09 74.6 5259100.0 72.87
2020-03-24 72.41 61.17 61.64 71.21 5155900.0 69.55
2020-03-23 64.31 56.42 63.83 57.77 6096900.0 56.43
2020-03-20 73.86 64.47 73.86 64.93 4540900.0 63.42
2020-03-19 72.68 62.1 67.52 72.45 4599000.0 70.77
2020-03-18 69.44 58.72 68.13 68.82 5784500.0 67.22
2020-03-17 77.98 70.28 76.9 73.74 5774000.0 72.03
2020-03-16 81.28 74.87 75.81 75.32 4825300.0 73.57
2020-03-13 87.04 78.19 80.82 85.56 5711900.0 83.57
2020-03-12 80.49 75.01 78.25 75.92 5814900.0 74.15
2020-03-11 87.5 83.11 86.41 84.37 4422800.0 81.69
2020-03-10 89.52 84.63 86.23 89.06 4974000.0 86.24
2020-03-09 86.47 78.0 85.09 83.13 5205800.0 80.49
2020-03-06 93.93 90.08 90.31 92.77 4760000.0 89.83
2020-03-05 96.4 93.32 94.92 93.66 3980400.0 90.69
2020-03-04 98.2 94.43 94.71 98.12 4269000.0 95.01
2020-03-03 99.26 92.49 96.27 92.85 5114600.0 89.91
2020-03-02 95.75 91.01 91.5 95.68 5188800.0 92.65
2020-02-28 92.1 89.08 90.82 90.72 6790100.0 87.84
2020-02-27 96.63 92.63 94.34 93.24 5546400.0 90.28
2020-02-26 99.74 96.58 98.89 96.58 4108600.0 93.52
2020-02-25 102.46 98.1 101.95 98.21 4140900.0 95.1
2020-02-24 102.65 101.12 101.67 101.65 4177700.0 98.43
2020-02-21 105.14 103.81 104.23 104.93 2465700.0 101.6
2020-02-20 105.78 104.1 104.26 105.1 1755700.0 101.77
2020-02-19 104.98 104.16 104.5 104.31 1873100.0 101.0
2020-02-18 104.64 103.52 104.03 104.47 2298400.0 101.16