Premium
Eaton Corp New (ETN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.88 | 4.65772248942 | 276.53 | 300.76 | 274.6036 | 4452367 | 288.80610133 | CS |
| 4 | -22.24 | -7.13621049254 | 311.65 | 316.585 | 267.63 | 4347384 | 289.29122965 | CS |
| 12 | -50.19 | -14.7791519435 | 339.6 | 378.47 | 267.63 | 3562553 | 310.52528775 | CS |
| 26 | -25.9 | -8.21413846691 | 315.31 | 379.99 | 267.63 | 2620433 | 325.57158164 | CS |
| 52 | -10.98 | -3.65524817737 | 300.39 | 379.99 | 255.68 | 2461402 | 318.44344697 | CS |
| 156 | 134.15 | 86.4034522736 | 155.26 | 379.99 | 122.5 | 2093239 | 235.36161304 | CS |
| 260 | 221.28 | 324.790841039 | 68.13 | 379.99 | 56.415 | 2035483 | 192.51262312 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 297.23 | 3.62 | 1.23 | 294.1 | 300.76 | 293.62 | 2947836 |
| 1741992000 | 293.61 | 9.91 | 3.49 | 289.99 | 294.61 | 286.6 | 3316897 |
| 1741905600 | 283.7 | -8.34 | -2.86 | 290 | 291.02 | 280.45999 | 5610796 |
| 1741819200 | 292.04 | 9.73 | 3.45 | 297.45999 | 300.04 | 285.54 | 5688949 |
| 1741732800 | 282.31 | 4.7 | 1.69 | 276.52999 | 287.39 | 274.60359 | 4697356 |
| 1741646400 | 277.61 | -7.37 | -2.59 | 275.88 | 282.67 | 272.67 | 4148884 |
| 1741390800 | 284.98 | 7.43 | 2.68 | 275.55 | 286.14999 | 273.7101 | 4533577 |
| 1741304400 | 277.55 | -10.18 | -3.54 | 277.22 | 280.665 | 272.27999 | 3298417 |
| 1741218000 | 287.73 | 8.51 | 3.05 | 283.45 | 288.76 | 278.45999 | 3752585 |
| 1741131600 | 279.22 | 0.76 | 0.27 | 273.12 | 285.56 | 267.63 | 6805802 |
| 1741045200 | 278.45999 | -14.86 | -5.07 | 294.98 | 296.72 | 276.2 | 4890856 |
| 1740786000 | 293.32 | 2.94 | 1.01 | 289.11 | 293.38 | 284.79 | 4806044 |
| 1740699600 | 290.38 | -6.97 | -2.34 | 300.42 | 301.95999 | 288.91 | 4523085 |
| 1740613200 | 297.35 | 9.8 | 3.41 | 291 | 299.6 | 290.57 | 4302046 |
| 1740526800 | 287.55 | -2.3 | -0.79 | 288.8 | 292.64999 | 282.43 | 6041677 |
| 1740440400 | 289.85 | -7.52 | -2.53 | 298.13 | 298.79 | 285.51 | 5871920 |
| 1740181200 | 297.37 | -11.45 | -3.71 | 308.74 | 309.39999 | 295.02 | 4394355 |
| 1740094800 | 308.82 | -0.61 | -0.20 | 309.2 | 310 | 305.8402 | 1981982 |
| 1740008400 | 309.43 | -3.69 | -1.18 | 310.95999 | 311.742 | 307.3 | 2712476 |
| 1739922000 | 313.12 | 3.95 | 1.28 | 311.64999 | 316.58499 | 310.39 | 2682300 |
| 1739576400 | 309.17 | 1.36 | 0.44 | 308.11 | 311.375 | 307.5 | 3175086 |
| 1739490000 | 307.81 | -2.07 | -0.67 | 312.76 | 312.76 | 304.07 | 3015458 |
| 1739403600 | 309.88 | -6.63 | -2.09 | 308.39999 | 311.95999 | 305.69 | 2648642 |
| 1739317200 | 316.51 | -3.37 | -1.05 | 318.01 | 318.25 | 311.1 | 3225417 |
| 1739230800 | 319.88 | 6.83 | 2.18 | 314.49 | 320.14999 | 312.4501 | 2748320 |
| 1738971600 | 313.05 | -2.8 | -0.89 | 318.1 | 322.6399 | 311.97 | 2661241 |
| 1738885200 | 315.85 | 0.6 | 0.19 | 316.02 | 323.68 | 312.77 | 3331246 |
| 1738798800 | 315.25 | 0.55 | 0.17 | 315.55 | 316.76 | 311.3 | 3088068 |
| 1738712400 | 314.7 | -0.71 | -0.23 | 318.52 | 319.6 | 313.01 | 2346718 |
| 1738626000 | 315.41 | -11.03 | -3.38 | 317.77999 | 322.1 | 311.1239 | 3303459 |
| 1738366800 | 326.44 | -0.66 | -0.20 | 326 | 330.55 | 314.39999 | 6484910 |
| 1738280400 | 327.1 | 9.5 | 2.99 | 324.83 | 329.58999 | 321.11 | 4742915 |
| 1738194000 | 317.6 | 4.93 | 1.58 | 312.67 | 319.55 | 310.12 | 4289882 |
| 1738107600 | 312.67 | 1.12 | 0.36 | 311.08 | 313.66 | 298.29 | 8750893 |
| 1738021200 | 311.55 | -57.43 | -15.56 | 329.49 | 329.76 | 306.14999 | 9887345 |
| 1737762000 | 368.98 | -2.25 | -0.61 | 378.47 | 378.47 | 367.16 | 1967190 |
| 1737675600 | 371.23 | 0 | 0.00 | 371.23 | 371.23 | 371.23 | 0 |
| 1737589200 | 371.23 | 13.6 | 3.80 | 372.95 | 377.925 | 365 | 3298909 |
| 1737502800 | 357.63 | 11.35 | 3.28 | 351.4 | 357.67 | 350.475 | 3567636 |
| 1737157200 | 346.28 | 1.09 | 0.32 | 348.29 | 349.47 | 345.75 | 2454295 |
| 1737070800 | 345.19 | 2.61 | 0.76 | 346.76 | 347.7799 | 342.7 | 2424575 |
| 1736984400 | 342.58 | 2.44 | 0.72 | 346.91 | 349.69 | 340.71 | 3433920 |
| 1736898000 | 340.14 | -0.74 | -0.22 | 343.02 | 347.235 | 339 | 3018357 |
| 1736811600 | 340.88 | -0.57 | -0.17 | 333.88 | 343.04 | 333.88 | 2521349 |
| 1736552400 | 341.45 | -3.66 | -1.06 | 342.89 | 343.96 | 337.97 | 1828001 |
| 1736379600 | 345.11 | 1.2 | 0.35 | 341.67 | 345.675 | 338 | 2020459 |
| 1736293200 | 343.91 | -4.65 | -1.33 | 348.35 | 349.48 | 341.14 | 2350385 |
| 1736206800 | 348.56 | 5.98 | 1.75 | 345.99 | 353.4 | 345.99 | 3156516 |
| 1735947600 | 342.58 | 10.62 | 3.20 | 335.2 | 343.45 | 333.64999 | 2569807 |
| 1735861200 | 331.95999 | 0.09 | 0.03 | 334.68 | 337.91 | 330.24 | 1833071 |
| 1735688400 | 331.87 | -0.51 | -0.15 | 332.25 | 333.98 | 331.26 | 1134588 |
| 1735602000 | 332.38 | -2.25 | -0.67 | 330.24 | 334.07 | 327.54 | 1400310 |
| 1735342800 | 334.63 | -5.53 | -1.63 | 336.82 | 338.85 | 331.2801 | 1601044 |
| 1735256400 | 340.16 | -1.38 | -0.40 | 341.8 | 341.83 | 338.75 | 1196484 |
| 1735077840 | 341.54 | 3.83 | 1.13 | 339.6 | 341.69 | 337.2 | 507545 |
| 1734997200 | 337.71 | -0.41 | -0.12 | 338.77 | 338.77 | 334.2 | 1701848 |
| 1734738000 | 338.12 | 2.48 | 0.74 | 333.27999 | 342.0099 | 332.12 | 4862546 |
| 1734651600 | 335.64 | 0.52 | 0.16 | 339.9 | 340.1 | 334.33 | 2447429 |
| 1734565200 | 335.12 | -11.96 | -3.45 | 349 | 349.59 | 334.71499 | 2485753 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
