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 | -9.1 | -2.86073561773 | 318.1 | 322.6399 | 304.07 | 2851824 | 313.45208966 | CS |
| 4 | -39.29 | -11.2808291941 | 348.29 | 378.47 | 298.29 | 3976314 | 323.22523116 | CS |
| 12 | -64.87 | -17.3509508653 | 373.87 | 379.99 | 298.29 | 2649697 | 337.31784893 | CS |
| 26 | 12.99 | 4.38836525793 | 296.01 | 379.99 | 281.34 | 2224873 | 332.17330827 | CS |
| 52 | 34.73 | 12.6627046341 | 274.27 | 379.99 | 255.68 | 2255146 | 320.94797953 | CS |
| 156 | 158.82 | 105.753096284 | 150.18 | 379.99 | 122.5 | 2033897 | 229.40470494 | CS |
| 260 | 206.04 | 200.116550117 | 102.96 | 379.99 | 56.415 | 2035993 | 185.47892585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3015464 |
| 1739403600 | 309.88 | -6.63 | -2.09 | 308.39999 | 311.95999 | 305.69 | 2648736 |
| 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 | 2621181 |
| 1738885200 | 315.85 | 0.6 | 0.19 | 316.02 | 323.68 | 312.77 | 3333820 |
| 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 | 2346817 |
| 1738626000 | 315.41 | -11.03 | -3.38 | 317.77999 | 322.1 | 311.1239 | 3146804 |
| 1738366800 | 326.44 | -0.66 | -0.20 | 326 | 330.55 | 314.39999 | 6485128 |
| 1738280400 | 327.1 | 9.5 | 2.99 | 324.83 | 329.58999 | 321.11 | 4751487 |
| 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 | 352.72 | 357.67 | 350.475 | 3513891 |
| 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 | 342.004 | 343.73 | 337.97 | 1788301 |
| 1736379600 | 345.11 | 1.2 | 0.35 | 340.91 | 345.675 | 338 | 1925659 |
| 1736293200 | 343.91 | -4.65 | -1.33 | 348.74 | 349.48 | 341.14 | 2327795 |
| 1736206800 | 348.56 | 5.98 | 1.75 | 345.99 | 353.4 | 345.99 | 3116090 |
| 1735947600 | 342.58 | 10.62 | 3.20 | 334.91 | 343.45 | 334.205 | 2544667 |
| 1735861200 | 331.95999 | 0.09 | 0.03 | 335.15499 | 337.91 | 330.24 | 1808450 |
| 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 | 1362810 |
| 1735342800 | 334.63 | -5.53 | -1.63 | 336.41 | 338.85 | 331.2801 | 1570859 |
| 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 | 1674586 |
| 1734738000 | 338.12 | 2.48 | 0.74 | 332.22 | 342.0099 | 332.22 | 4532654 |
| 1734651600 | 335.64 | 0.52 | 0.16 | 338.885 | 339.97 | 334.33 | 2406975 |
| 1734565200 | 335.12 | -11.96 | -3.45 | 347.89 | 349.59 | 334.71499 | 2462830 |
| 1734478800 | 347.08 | -8.07 | -2.27 | 353.02 | 353.02 | 344.67 | 2476306 |
| 1734392400 | 355.15 | -0.86 | -0.24 | 355.86 | 356.98 | 353.54 | 1504351 |
| 1734133200 | 356.01 | -2.63 | -0.73 | 360.7737 | 360.82 | 355.89 | 1139948 |
| 1734046800 | 358.64 | -3.27 | -0.90 | 361.845 | 362.03 | 358.075 | 1194409 |
| 1733960400 | 361.91 | 3.42 | 0.95 | 361.39 | 364.51 | 353.33 | 2388971 |
| 1733874000 | 358.49 | -5.57 | -1.53 | 362.7354 | 364.02 | 357.95 | 1868265 |
| 1733787600 | 364.06 | -7.16 | -1.93 | 371.55 | 372.14 | 358.33 | 2286297 |
| 1733528400 | 371.22 | 0.17 | 0.05 | 370.18 | 373.25 | 369.245 | 1496960 |
| 1733442000 | 371.05 | -6.47 | -1.71 | 376.255 | 377.145 | 370 | 1597446 |
| 1733355600 | 377.52 | 3.77 | 1.01 | 375.96 | 378.47 | 375.05 | 1455182 |
| 1733269200 | 373.75 | 1.53 | 0.41 | 373.09 | 375.44 | 368.6201 | 1266628 |
| 1733182800 | 372.22 | -3.2 | -0.85 | 378.21 | 378.23 | 371.92 | 1092604 |
| 1732917840 | 375.42 | 3.44 | 0.92 | 372.75 | 378.45 | 372.75 | 961326 |
| 1732750800 | 371.98 | -5.31 | -1.41 | 379 | 379 | 371.01 | 1091746 |
| 1732664400 | 377.29 | 0.61 | 0.16 | 378.515 | 379.99 | 375.165 | 2055446 |
| 1732578000 | 376.68 | -0.73 | -0.19 | 379.19 | 379.19 | 372.14 | 3501685 |
| 1732318800 | 377.41 | 6.46 | 1.74 | 373.87 | 378 | 371.61 | 2373938 |
| 1732232400 | 370.95 | 10.49 | 2.91 | 364.53 | 373.39 | 362.45 | 1606042 |
| 1732146000 | 360.46 | -3.23 | -0.89 | 365 | 365.57 | 358.55 | 1420966 |
| 1732059600 | 363.69 | 5.86 | 1.64 | 355.78 | 365.03 | 355.0968 | 1768679 |
| 1731973200 | 357.83 | -1.16 | -0.32 | 360.37 | 361.23 | 356.54 | 1593802 |
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
