Eaton Corporation plc (BMV:ETN1.N)
Mexico · Delayed Price · Currency is MXN 6,885.00
-565.00 (-7.58%)
At close: Oct 30, 2026
BMV:ETN1.N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,993.66 | 6,993.66 | 6,885.00 | 6,885.00 | 6,885.00 | -7.58% | 136 |
| Oct 29, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 1.44% | 14 |
| Oct 28, 2026 | 7,335.00 | 7,345.00 | 7,332.00 | 7,344.00 | 7,344.00 | 2.14% | 155 |
| Oct 27, 2026 | 7,177.70 | 7,190.00 | 7,177.70 | 7,190.00 | 7,190.00 | 4.81% | 531 |
| Oct 23, 2026 | 6,790.00 | 6,906.00 | 6,736.30 | 6,860.00 | 6,860.00 | - | 986 |
| Oct 22, 2026 | 6,906.00 | 6,911.00 | 6,780.00 | 6,860.00 | 6,860.00 | -6.74% | 176 |
| Oct 21, 2026 | 7,318.00 | 7,356.00 | 7,318.00 | 7,356.00 | 7,356.00 | 4.32% | 114 |
| Oct 20, 2026 | 7,075.00 | 7,075.00 | 7,050.00 | 7,051.23 | 7,051.23 | -2.81% | 86 |
| Oct 16, 2026 | 7,535.00 | 7,535.00 | 7,205.00 | 7,255.00 | 7,255.00 | -0.79% | 213 |
| Oct 15, 2026 | 7,370.00 | 7,370.00 | 7,305.00 | 7,313.00 | 7,313.00 | -2.90% | 52 |
| Oct 14, 2026 | 7,720.00 | 7,720.00 | 7,531.64 | 7,531.64 | 7,531.64 | -4.07% | 1,691 |
| Oct 13, 2026 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | -0.04% | 27 |
| Oct 12, 2026 | 7,846.00 | 7,854.00 | 7,846.00 | 7,854.00 | 7,854.00 | 1.25% | 4,827 |
| Oct 8, 2026 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 0.73% | 16 |
| Oct 7, 2026 | 7,738.56 | 7,745.00 | 7,701.00 | 7,701.00 | 7,701.00 | -3.86% | 58 |
| Oct 6, 2026 | 8,010.23 | 8,010.23 | 7,987.00 | 8,010.23 | 8,010.23 | 0.83% | 82 |
| Oct 2, 2026 | 7,945.00 | 7,945.00 | 7,944.00 | 7,944.00 | 7,944.00 | 0.50% | 25 |
| Sep 29, 2026 | 7,904.62 | 7,904.62 | 7,904.62 | 7,904.62 | 7,904.62 | 2.34% | 3,004 |
| Sep 28, 2026 | 7,724.14 | 7,724.14 | 7,724.14 | 7,724.14 | 7,724.14 | 0.90% | 3,638 |
| Sep 25, 2026 | 7,655.00 | 7,655.00 | 7,655.00 | 7,655.00 | 7,655.00 | 0.07% | 9 |
| Sep 23, 2026 | 7,677.00 | 7,677.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1.60% | 43 |
| Sep 21, 2026 | 7,457.00 | 7,529.45 | 7,457.00 | 7,529.45 | 7,529.45 | 4.58% | 1,599 |
| Sep 18, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.75% | 43 |
| Sep 17, 2026 | 7,076.00 | 7,076.00 | 7,076.00 | 7,076.00 | 7,076.00 | 5.33% | 15 |
| Sep 15, 2026 | 6,750.40 | 6,750.40 | 6,718.00 | 6,718.00 | 6,718.00 | -0.62% | 253 |
| Sep 14, 2026 | 6,742.00 | 6,760.00 | 6,742.00 | 6,760.00 | 6,760.00 | -3.46% | 121 |
| Sep 10, 2026 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | -0.43% | 18 |
| Sep 9, 2026 | 7,032.00 | 7,032.00 | 7,032.00 | 7,032.00 | 7,032.00 | -2.75% | 25 |
| Sep 8, 2026 | 7,243.00 | 7,243.00 | 7,231.00 | 7,231.00 | 7,231.00 | 8.01% | 50 |
| Sep 3, 2026 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 1.42% | 51 |
| Sep 2, 2026 | 6,658.19 | 6,659.69 | 6,601.00 | 6,601.00 | 6,601.00 | -0.26% | 74 |
| Sep 1, 2026 | 6,780.00 | 6,780.00 | 6,594.50 | 6,618.02 | 6,618.02 | -6.31% | 564 |
| Aug 27, 2026 | 7,064.00 | 7,064.00 | 7,064.00 | 7,064.00 | 7,064.00 | 1.71% | 38 |
| Aug 25, 2026 | 6,995.00 | 6,995.00 | 6,945.00 | 6,945.00 | 6,945.00 | -0.43% | 133 |
| Aug 24, 2026 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | -2.38% | 20 |
| Aug 21, 2026 | 7,111.00 | 7,144.82 | 7,111.00 | 7,144.82 | 7,144.82 | 1.14% | 218 |
| Aug 20, 2026 | 7,064.00 | 7,064.00 | 7,064.00 | 7,064.00 | 7,064.00 | -1.66% | 80 |
| Aug 19, 2026 | 7,183.11 | 7,183.11 | 7,183.11 | 7,183.11 | 7,183.11 | -7.10% | 124 |
| Aug 13, 2026 | 7,738.55 | 7,777.00 | 7,732.08 | 7,732.08 | 7,732.08 | -1.50% | 2,065 |
| Aug 11, 2026 | 7,899.00 | 7,899.00 | 7,835.00 | 7,850.00 | 7,850.00 | 2.39% | 238 |
| Aug 10, 2026 | 7,705.00 | 7,705.00 | 7,667.00 | 7,667.00 | 7,667.00 | -0.43% | 19 |
| Aug 7, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.67% | 1,646 |
| Aug 4, 2026 | 7,588.57 | 7,700.00 | 7,588.57 | 7,668.00 | 7,649.06 | 1.94% | 886 |
| Aug 3, 2026 | 7,544.00 | 7,544.00 | 7,522.00 | 7,522.00 | 7,503.42 | 5.94% | 125 |
| Jul 31, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,082.47 | 5.17% | 12 |
| Jul 30, 2026 | 6,751.00 | 6,751.00 | 6,751.00 | 6,751.00 | 6,734.33 | 1.28% | 257 |
| Jul 29, 2026 | 6,666.00 | 6,666.00 | 6,666.00 | 6,666.00 | 6,649.54 | -0.66% | 10 |
| Jul 28, 2026 | 6,740.00 | 6,740.00 | 6,690.00 | 6,710.00 | 6,693.43 | -2.04% | 118 |
| Jul 27, 2026 | 6,869.00 | 6,869.00 | 6,850.00 | 6,850.00 | 6,833.08 | -4.78% | 110 |
| Jul 24, 2026 | 7,180.00 | 7,193.90 | 7,180.00 | 7,193.90 | 7,176.13 | -0.79% | 8,594 |