Italia markets close in 7 hours
FTSE MIB
34.312,36 +41,24 (+0,12%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,15 +0,34 (+0,41%) Bitcoin EUR
59.670,45 -2.491,71 (-4,01%)
Eaton Corporation plc (0Y3K.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:12PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,00 | 0,00 | 0,00 | 318,91 | 318,91 | 49.500 |
| 23 apr 2024 | 312,27 | 314,67 | 311,00 | 313,30 | 313,30 | 1.484 |
| 22 apr 2024 | 303,02 | 308,97 | 303,02 | 308,97 | 308,97 | 28.744 |
| 19 apr 2024 | 299,94 | 311,08 | 299,94 | 306,24 | 306,24 | 710 |
| 18 apr 2024 | 314,55 | 315,89 | 310,59 | 310,59 | 310,59 | 520 |
| 17 apr 2024 | 314,42 | 316,93 | 306,11 | 310,38 | 310,38 | 684 |
| 16 apr 2024 | 314,28 | 315,83 | 311,65 | 314,98 | 314,98 | 29.111 |
| 15 apr 2024 | 321,40 | 324,25 | 315,85 | 315,85 | 315,85 | 1.152 |
| 12 apr 2024 | 314,74 | 317,46 | 314,19 | 315,55 | 315,55 | 1.132 |
| 11 apr 2024 | 315,30 | 319,04 | 313,78 | 318,87 | 318,87 | 431 |
| 10 apr 2024 | 307,34 | 317,01 | 306,45 | 316,28 | 316,28 | 1.861 |
| 09 apr 2024 | 325,50 | 325,50 | 313,27 | 315,02 | 315,02 | 955 |
| 08 apr 2024 | 326,30 | 329,16 | 323,87 | 325,11 | 325,11 | 793 |
| 05 apr 2024 | 324,15 | 331,44 | 322,95 | 328,13 | 328,13 | 1.843 |
| 04 apr 2024 | 325,00 | 325,87 | 323,20 | 324,36 | 324,36 | 1.978 |
| 03 apr 2024 | 316,15 | 321,85 | 314,90 | 321,53 | 321,53 | 416 |
| 02 apr 2024 | 313,17 | 315,51 | 312,94 | 313,93 | 313,93 | 424 |
| 28 mar 2024 | 315,05 | 315,05 | 312,38 | 313,38 | 313,38 | 724 |
| 27 mar 2024 | 311,80 | 313,82 | 308,75 | 311,75 | 311,75 | 691 |
| 26 mar 2024 | 311,66 | 316,28 | 311,51 | 313,08 | 313,08 | 1.206 |
| 25 mar 2024 | 315,36 | 315,78 | 312,21 | 313,16 | 313,16 | 1.093 |
| 22 mar 2024 | 316,50 | 316,67 | 314,39 | 316,29 | 316,29 | 1.342 |
| 21 mar 2024 | 310,33 | 315,49 | 310,33 | 313,58 | 313,58 | 1.009 |
| 20 mar 2024 | 304,25 | 308,96 | 303,04 | 308,82 | 308,82 | 646 |
| 19 mar 2024 | 297,12 | 302,56 | 297,00 | 301,77 | 301,77 | 3.281 |
| 18 mar 2024 | 301,98 | 303,02 | 299,44 | 300,24 | 300,24 | 1.178 |
| 15 mar 2024 | 300,61 | 302,64 | 299,50 | 300,49 | 300,49 | 978 |
| 14 mar 2024 | 300,64 | 302,87 | 298,73 | 298,92 | 298,92 | 1.387 |
| 13 mar 2024 | 298,12 | 299,85 | 296,22 | 299,49 | 299,49 | 627 |
| 12 mar 2024 | 293,43 | 295,72 | 292,02 | 294,91 | 294,91 | 245 |
| 11 mar 2024 | 293,45 | 295,86 | 289,62 | 292,08 | 292,08 | 626 |
| 08 mar 2024 | 299,78 | 303,27 | 299,13 | 299,43 | 299,43 | 8.478 |
| 08 mar 2024 | 0.94 Dividendo | |||||
| 07 mar 2024 | 298,53 | 300,17 | 297,16 | 299,92 | 298,98 | 177 |
| 06 mar 2024 | 297,27 | 297,81 | 294,61 | 296,76 | 295,83 | 663 |
| 05 mar 2024 | 294,00 | 295,48 | 291,13 | 291,29 | 290,38 | 473 |
| 04 mar 2024 | 295,76 | 297,86 | 294,69 | 296,97 | 296,04 | 475 |
| 01 mar 2024 | 290,25 | 294,25 | 290,14 | 292,73 | 291,81 | 417 |
| 29 feb 2024 | 286,92 | 289,12 | 286,01 | 289,07 | 288,16 | 476 |
| 28 feb 2024 | 283,30 | 287,23 | 283,23 | 287,07 | 286,17 | 619 |
| 27 feb 2024 | 284,07 | 285,26 | 282,25 | 282,50 | 281,61 | 284 |
| 26 feb 2024 | 286,00 | 287,15 | 285,73 | 287,15 | 286,25 | 103 |
| 23 feb 2024 | 287,72 | 287,72 | 283,64 | 284,81 | 283,92 | 274 |
| 22 feb 2024 | 285,38 | 285,69 | 282,80 | 284,77 | 283,88 | 546 |
| 21 feb 2024 | 275,49 | 277,85 | 274,09 | 277,23 | 276,36 | 176 |
| 20 feb 2024 | 276,23 | 277,73 | 274,55 | 275,34 | 274,48 | 884 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 275,79 | 278,94 | 275,04 | 278,72 | 277,84 | 1.847 |
| 15 feb 2024 | 276,61 | 276,76 | 273,20 | 275,35 | 274,49 | 376 |
| 14 feb 2024 | 274,60 | 276,34 | 272,95 | 276,34 | 275,47 | 188 |
| 13 feb 2024 | 268,41 | 271,78 | 266,10 | 270,88 | 270,03 | 970 |
| 12 feb 2024 | 277,22 | 277,81 | 273,57 | 274,40 | 273,54 | 4.740 |
| 09 feb 2024 | 273,77 | 278,07 | 273,26 | 277,99 | 277,12 | 252 |
| 08 feb 2024 | 271,91 | 274,65 | 271,91 | 272,89 | 272,03 | 844 |
| 07 feb 2024 | 273,41 | 273,76 | 271,28 | 273,76 | 272,90 | 33 |
| 06 feb 2024 | 271,03 | 271,93 | 269,24 | 269,54 | 268,69 | 315 |
| 05 feb 2024 | 269,86 | 270,47 | 266,81 | 268,41 | 267,57 | 1.499 |
| 02 feb 2024 | 266,51 | 270,89 | 265,41 | 270,23 | 269,38 | 961 |
| 01 feb 2024 | 254,75 | 263,73 | 254,75 | 261,42 | 260,60 | 717 |
| 31 gen 2024 | 249,13 | 250,45 | 246,70 | 246,77 | 246,00 | 787 |
| 30 gen 2024 | 248,88 | 250,74 | 248,13 | 250,24 | 249,46 | 105 |
| 29 gen 2024 | 244,36 | 246,92 | 244,36 | 245,39 | 244,62 | 256 |
| 26 gen 2024 | 246,51 | 247,48 | 245,25 | 245,32 | 244,55 | 829 |
| 25 gen 2024 | 244,17 | 246,05 | 241,75 | 245,41 | 244,64 | 1.704 |
| 24 gen 2024 | 244,45 | 244,46 | 242,18 | 242,78 | 242,02 | 902 |
| 23 gen 2024 | 242,51 | 244,60 | 239,80 | 241,86 | 241,10 | 661 |
| 22 gen 2024 | 246,74 | 247,05 | 244,01 | 244,11 | 243,34 | 675 |
| 19 gen 2024 | 240,75 | 244,34 | 240,28 | 244,11 | 243,34 | 471 |
| 18 gen 2024 | 237,39 | 239,07 | 236,16 | 237,83 | 237,08 | 1.452 |
| 17 gen 2024 | 238,71 | 239,03 | 236,57 | 236,66 | 235,92 | 440 |
| 16 gen 2024 | 241,88 | 243,20 | 239,58 | 241,18 | 240,42 | 2.275 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 243,79 | 244,17 | 240,93 | 241,84 | 241,08 | 179 |
| 11 gen 2024 | 240,67 | 241,65 | 239,08 | 241,29 | 240,53 | 148 |
| 10 gen 2024 | 239,48 | 242,26 | 239,48 | 241,00 | 240,24 | 6.829 |
| 09 gen 2024 | 236,94 | 239,16 | 236,21 | 239,16 | 238,41 | 1.937 |
| 08 gen 2024 | 235,09 | 235,89 | 234,34 | 235,89 | 235,15 | 471 |
| 05 gen 2024 | 234,48 | 235,46 | 233,86 | 234,06 | 233,33 | 5.679 |
| 04 gen 2024 | 235,76 | 236,63 | 234,85 | 236,63 | 235,88 | 192 |
| 03 gen 2024 | 236,76 | 237,93 | 231,92 | 234,42 | 233,69 | 994 |
| 02 gen 2024 | 239,24 | 240,22 | 237,21 | 238,46 | 237,72 | 918 |
| 29 dic 2023 | 241,22 | 241,83 | 239,92 | 240,60 | 239,85 | 67 |
| 28 dic 2023 | 238,87 | 241,61 | 238,67 | 241,28 | 240,52 | 136 |
| 27 dic 2023 | 240,81 | 240,81 | 240,81 | 240,81 | 240,06 | 4 |
| 22 dic 2023 | 241,58 | 241,58 | 235,80 | 238,20 | 237,46 | 321 |
| 21 dic 2023 | 236,64 | 236,82 | 234,57 | 235,48 | 234,74 | 38 |
| 20 dic 2023 | 238,05 | 238,49 | 236,50 | 236,91 | 236,17 | 39.299 |
| 19 dic 2023 | 236,74 | 239,21 | 236,63 | 237,33 | 236,59 | 68 |
| 18 dic 2023 | 237,71 | 238,55 | 236,70 | 236,70 | 235,96 | 379 |
| 15 dic 2023 | 235,04 | 238,01 | 234,25 | 236,62 | 235,88 | 116 |
| 14 dic 2023 | 239,22 | 239,71 | 236,28 | 237,52 | 236,78 | 375 |
| 13 dic 2023 | 237,57 | 237,57 | 234,77 | 234,77 | 234,03 | 73 |
| 12 dic 2023 | 235,03 | 237,53 | 235,02 | 237,46 | 236,72 | 394 |
| 11 dic 2023 | 233,73 | 236,67 | 233,45 | 234,60 | 233,86 | 270 |
| 08 dic 2023 | 227,93 | 233,08 | 227,36 | 232,86 | 232,13 | 29.246 |
| 07 dic 2023 | 227,15 | 229,06 | 227,15 | 229,06 | 228,34 | 55 |
| 06 dic 2023 | 229,35 | 232,13 | 226,40 | 227,37 | 226,66 | 423 |
| 05 dic 2023 | 225,86 | 227,91 | 224,69 | 226,20 | 225,49 | 1.492 |
| 04 dic 2023 | 229,02 | 229,30 | 226,44 | 228,13 | 227,42 | 312 |
| 01 dic 2023 | 228,00 | 231,90 | 227,75 | 231,58 | 230,85 | 645 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.