TipRanks
Go Ultimate55% OFF

Eaton (ETN1N) Historical Prices

MX:ETN1N historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266,993.666,993.666,885.006,885.006,885.00-7.58%1360.36
Oct 29, 20267,450.007,450.007,450.007,450.007,450.00+1.44%140.04
Oct 28, 20267,335.007,345.007,332.007,344.007,344.00+2.14%1550.41
Oct 27, 20267,177.707,190.007,177.707,190.007,190.00+4.81%5311.41
Oct 26, 20266,860.006,990.006,770.426,860.006,860.00+0.00%00.00
Oct 23, 20266,790.006,906.006,736.306,860.006,860.00+0.00%9862.72
Oct 22, 20266,906.006,911.006,780.006,860.006,860.00-6.74%1760.49
Oct 21, 20267,318.007,356.007,318.007,356.007,356.00+4.32%1140.23
Oct 20, 20267,075.007,075.007,050.007,051.237,051.23-2.81%860.17
Oct 19, 20267,255.007,353.296,877.007,255.007,255.00+0.00%00.00
Oct 16, 20267,535.007,535.007,205.007,255.007,255.00-0.79%2130.43
Oct 15, 20267,370.007,370.007,305.007,313.007,313.00-2.90%520.10
Oct 14, 20267,720.007,720.007,531.647,531.647,531.64-4.07%1,6913.55
Oct 13, 20267,851.007,851.007,851.007,851.007,851.00-0.04%270.06
Oct 12, 20267,846.007,854.007,846.007,854.007,854.00+1.25%4,82711.40
Oct 09, 20267,757.008,157.597,732.007,757.007,757.00+0.00%00.00
Oct 08, 20267,757.007,757.007,757.007,757.007,757.00+0.73%160.04
Oct 07, 20267,738.567,745.007,701.007,701.007,701.00-3.86%580.11
Oct 06, 20268,010.238,010.237,987.008,010.238,010.23+0.83%820.16
Oct 05, 20267,944.008,115.197,700.007,944.007,944.00+0.00%00.00
Oct 02, 20267,944.007,945.007,944.007,944.007,944.00+0.50%250.04
Oct 01, 20267,904.628,321.397,700.007,904.627,904.62+0.00%00.00
Sep 30, 20267,904.628,012.797,400.007,904.627,904.62+0.00%00.00
Sep 29, 20267,904.627,904.627,904.627,904.627,904.62+2.34%3,0044.47
Sep 28, 20267,724.147,724.147,724.147,724.147,724.14+0.90%3,6385.88
Sep 25, 20267,655.007,655.007,655.007,655.007,655.00+0.07%90.01
Sep 24, 20267,650.008,056.497,564.517,650.007,650.00+0.00%00.00
Sep 23, 20267,677.007,677.007,650.007,650.007,650.00+1.60%430.07
Sep 22, 20267,529.457,700.007,480.007,529.457,529.45+0.00%00.00
Sep 21, 20267,457.007,529.457,457.007,529.457,529.45+4.58%1,5992.69
Sep 18, 20267,200.007,200.007,200.007,200.007,200.00+1.75%430.07
Sep 17, 20267,076.007,076.007,076.007,076.007,076.00+5.33%150.03
Sep 16, 20266,718.006,750.406,718.006,718.006,718.00+0.00%00.00
Sep 15, 20266,750.406,750.406,718.006,718.006,718.00-0.62%2530.43
Sep 14, 20266,742.006,760.006,742.006,760.006,760.00-3.46%1210.20
Sep 11, 20267,002.007,505.997,002.007,002.007,002.00+0.00%00.00
Sep 10, 20267,002.007,002.007,002.007,002.007,002.00-0.43%180.03
Sep 09, 20267,032.007,032.007,032.007,032.007,032.00-2.75%250.04
Sep 08, 20267,231.007,243.007,231.007,231.007,231.00+8.01%500.08
Sep 07, 20266,695.006,750.006,695.006,695.006,695.00+0.00%00.00
Sep 04, 20266,695.007,092.796,695.006,695.006,695.00+0.00%00.00
Sep 03, 20266,695.006,695.006,695.006,695.006,695.00+1.42%510.09
Sep 02, 20266,601.006,659.696,601.006,601.006,601.00-0.26%740.11
Sep 01, 20266,780.006,780.006,594.506,618.026,618.02-6.31%5640.82
Aug 31, 20267,064.007,082.096,800.007,064.007,064.00+0.00%00.00
Aug 28, 20267,064.007,064.006,667.017,064.007,064.00+0.00%00.00
Aug 27, 20267,064.007,064.007,064.007,064.007,064.00+1.71%380.06
Aug 26, 20266,945.007,325.996,900.006,945.006,945.00+0.00%00.00
Aug 25, 20266,995.006,995.006,945.006,945.006,945.00-0.43%1330.19
Aug 24, 20266,975.006,975.006,975.006,975.006,975.00-2.38%200.03