Italia markets closed

Ecolab Inc. (ECL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
238,14-1,05 (-0,44%)
In data: 03:10PM EDT. Mercato aperto.
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 2024238,61239,29236,71238,14238,14369.453
07 giu 2024240,00240,00238,23239,19239,191.071.600
06 giu 2024239,80240,61238,14240,52240,521.285.100
05 giu 2024235,50239,66234,39239,19239,191.383.700
04 giu 2024232,59235,73232,35235,52235,52997.100
03 giu 2024231,29233,38230,75232,92232,921.256.000
31 mag 2024228,54232,68227,54232,20232,202.435.600
30 mag 2024225,97228,92225,50228,70228,70771.200
29 mag 2024227,23227,95225,88226,13226,13851.100
28 mag 2024233,60233,93228,46228,90228,90881.200
24 mag 2024233,86234,59232,84234,31234,31541.800
23 mag 2024234,03234,62232,26233,13233,13687.000
22 mag 2024234,87235,10233,44233,70233,70587.000
21 mag 2024236,00236,00234,51235,00235,00874.200
20 mag 2024233,17235,85233,17234,69234,69638.200
17 mag 2024233,58233,96232,44233,66233,66785.100
16 mag 2024233,54234,13231,69232,63232,63953.500
15 mag 2024232,38233,13231,81232,95232,95614.200
14 mag 2024231,22232,69230,80231,90231,90860.900
13 mag 2024232,84234,07231,70231,75231,751.426.500
10 mag 2024233,93234,25232,76233,52233,52683.500
09 mag 2024233,00233,93232,18233,58233,58721.300
08 mag 2024233,94234,68232,18233,23233,231.449.800
07 mag 2024230,00233,30228,82232,92232,921.218.100
06 mag 2024228,20229,53226,98228,95228,95981.100
03 mag 2024228,00228,56226,08227,50227,501.068.200
02 mag 2024224,83227,78224,32226,76226,761.176.300
01 mag 2024226,64227,58224,19224,98224,98801.400
30 apr 2024226,00230,21225,78226,15226,152.358.200
29 apr 2024222,39222,66219,97221,67221,671.252.300
26 apr 2024219,20221,99218,25221,10221,101.242.900
25 apr 2024219,56220,88218,19219,79219,791.106.800
24 apr 2024219,03221,11218,81220,78220,78710.500
23 apr 2024220,04220,72218,33219,66219,66717.000
22 apr 2024218,76220,15217,27219,31219,31858.000
19 apr 2024219,51219,92217,05218,16218,162.586.600
18 apr 2024219,82220,46217,23219,21219,21924.400
17 apr 2024221,20221,26217,64219,25219,25911.100
16 apr 2024219,58221,76218,85220,38220,381.733.400
15 apr 2024222,67223,29218,37219,04219,04965.500
12 apr 2024221,71222,32219,22221,69221,691.134.500
11 apr 2024222,34223,17220,71220,75220,751.053.500
10 apr 2024222,80224,07221,01222,15222,151.398.100
09 apr 2024227,47227,60224,16225,79225,791.168.200
08 apr 2024228,13228,93225,45226,79226,79935.000
05 apr 2024225,42228,37224,93227,75227,751.449.700
04 apr 2024229,54230,31224,46224,58224,58960.400
03 apr 2024228,50229,31227,11228,26228,26828.600
02 apr 2024227,46228,48226,65227,45227,45871.700
01 apr 2024230,30230,48227,15227,93227,93905.500
28 mar 2024231,57231,57230,05230,90230,90821.000
27 mar 2024230,00231,86228,26231,76231,761.195.200
26 mar 2024226,93229,04226,72228,23228,23979.000
25 mar 2024229,33229,33226,79227,07227,071.003.000
22 mar 2024228,74229,80228,02229,27229,271.055.200
21 mar 2024228,80229,60227,03228,82228,821.388.700
20 mar 2024228,52229,70227,31228,61228,611.169.500
19 mar 2024229,64229,64225,23227,34227,341.279.500
18 mar 2024226,93229,56226,79228,12228,121.243.900
18 mar 20240.57 Dividendo
15 mar 2024222,63227,15222,63226,70226,133.365.700
14 mar 2024225,15225,83223,66224,83224,261.030.700
13 mar 2024224,00226,00223,63225,18224,61825.700
12 mar 2024223,50224,21223,01223,56223,001.934.500
11 mar 2024223,37223,92221,92223,90223,341.422.900
08 mar 2024224,98226,27223,34223,46222,90860.200
07 mar 2024225,00226,32224,06224,57224,01879.400
06 mar 2024223,48225,39222,60223,54222,98862.800
05 mar 2024224,92226,62222,98223,41222,851.069.600
04 mar 2024224,67227,27224,67225,90225,33898.400
01 mar 2024223,27226,33222,65225,51224,941.009.400
29 feb 2024225,60225,69223,72224,84224,271.731.600
28 feb 2024223,00225,63221,42225,01224,441.166.300
27 feb 2024220,30222,58220,18222,09221,531.275.700
26 feb 2024222,00222,28220,18220,28219,731.378.400
23 feb 2024219,98222,49218,43222,34221,781.435.900
22 feb 2024217,99220,74217,23219,72219,171.039.400
21 feb 2024217,31217,91215,41216,93216,381.177.200
20 feb 2024214,66217,06213,94216,39215,851.188.500
16 feb 2024216,48217,48215,02215,38214,841.975.700
15 feb 2024217,21218,00214,30216,47215,931.988.700
14 feb 2024220,20221,35216,32216,97216,421.966.100
13 feb 2024213,65221,55212,71221,18220,623.193.200
12 feb 2024202,45203,97201,99202,98202,471.046.800
09 feb 2024202,50203,62200,50202,72202,21997.400
08 feb 2024203,00203,00201,47202,89202,38767.700
07 feb 2024201,19203,41200,50203,00202,491.164.900
06 feb 2024195,85200,29195,72199,95199,451.444.500
05 feb 2024196,54198,16195,49195,55195,061.769.800
02 feb 2024199,06200,56197,05199,33198,831.180.000
01 feb 2024197,82200,04196,26200,03199,531.129.800
31 gen 2024201,00201,22197,46198,22197,721.715.100
30 gen 2024199,23200,96198,52200,74200,24870.000
29 gen 2024198,24199,26197,20199,25198,751.070.700
26 gen 2024199,09199,69197,55198,49197,99688.600
25 gen 2024197,48198,75196,78198,62198,12788.400
24 gen 2024198,97199,68196,47196,62196,13795.900
23 gen 2024201,48202,48198,79199,18198,681.025.800
22 gen 2024201,38202,21199,92200,87200,361.141.400
19 gen 2024200,62200,73198,01199,87199,372.739.700
*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...