BMV · ETN1N · stock
Eaton Corporation plc (ETN1N) stock price history
Every BMV trading session of Eaton Corporation plc from Jun 11, 2019 to Nov 12, 2026: 1,865 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETN1N adjusted close, 2019 to 2026
- MX$8,010
- All time high, 2026
- MX$8,010
- 52 week high, MX$5,597 low
- 1,865
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ETN1N key facts
- Eaton Corporation plc (ETN1N) closed at MX$6,725 on Nov 12, 2026 on BMV.
- ETN1N's all time high close is MX$8,010, set on Oct 6, 2026; its all time low close is MX$1,478 on Aug 15, 2019.
- ETN1N's 52 week range is MX$5,597 to MX$8,010.
- ETN1N returned -0.1% over the year to Nov 12, 2026 and +91.4% over five years.
- Since Jun 11, 2019 ETN1N returned +345%, +22.3% a year compounded.
- ETN1N's deepest drawdown was -30.7% from Dec 11, 2024 to Apr 21, 2025.
- DataCedar holds 1,865 daily sessions of ETN1N history from Jun 11, 2019 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
ETN1N price chart, 2019 to 2026
ETN1N returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -14.3% |
| 6 months | -2.6% |
| Year to date | +15.2% |
| 1 year | -0.1% |
| 3 years | +91.7% |
| 5 years | +91.4% |
| 10 years | n/a |
| Since Jun 11, 2019 | +344.8% |
| Compound annual growth, 7.4 years | +22.3% |
ETN1N records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$8,010 on Oct 6, 2026
- All time low close
- MX$1,478 on Aug 15, 2019
- 52 week high
- MX$8,010 on Oct 6, 2026
- 52 week low
- MX$5,597 on Dec 31, 2025
- Deepest drawdown
- -30.7% from Dec 11, 2024 to Apr 21, 2025, recovered Apr 30, 2026
- Best single session
- +18.5% on Mar 18, 2021
- Worst single session
- -11.5% on Mar 17, 2020
- Volatility, 1 year annualised
- 40.7%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2019
- 4.4×
- Best calendar year
- 2024, +86%
- Worst calendar year
- 2025, -23%
ETN1N price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 11, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$5,826 | MX$8,010 | MX$5,725 | MX$6,725 | +20.1% | 70.3K | 213 |
| 2025 | MX$7,234 | MX$7,328 | MX$4,944 | MX$5,597 | -22.6% | 45.4K | 251 |
| 2024 | MX$3,893 | MX$7,328 | MX$3,893 | MX$7,234 | +85.8% | 25K | 251 |
| 2023 | MX$3,050 | MX$3,893 | MX$2,911 | MX$3,893 | +27.6% | 25.2K | 251 |
| 2022 | MX$3,537 | MX$3,537 | MX$2,549 | MX$3,050 | -13.8% | 64.2K | 252 |
| 2021 | MX$2,372 | MX$3,631 | MX$2,372 | MX$3,537 | +49.1% | 50.8K | 253 |
| 2020 | MX$1,764 | MX$2,372 | MX$1,656 | MX$2,372 | +34.5% | 23.5K | 252 |
| 2019 | MX$1,515 | MX$1,798 | MX$1,478 | MX$1,764 | n/a | 46.7K | 142 |
ETN1N monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$6,725 | -2.3% |
| October 2026 | MX$6,885 | -12.9% |
| September 2026 | MX$7,905 | +11.9% |
| August 2026 | MX$7,064 | -0.5% |
| July 2026 | MX$7,099 | -0.8% |
| June 2026 | MX$7,155 | +2.7% |
| May 2026 | MX$6,969 | -7.8% |
| April 2026 | MX$7,555 | +16.2% |
| March 2026 | MX$6,504 | +1.3% |
| February 2026 | MX$6,422 | +5.3% |
| January 2026 | MX$6,096 | +8.9% |
| December 2025 | MX$5,597 | -10.9% |
About the ETN1N data
Daily bars. 1,865 sessions from Jun 11, 2019 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AETN1N/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ETN1N share price history
