Italia markets close in 1 hour 4 minutes

Ecolab Inc. (0IFA.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
227,48+5,69 (+2,57%)
In data: 03:11PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024224,00229,78224,00227,48227,48543
29 apr 2024221,61222,68219,63221,79221,79349
26 apr 2024218,68221,66218,11221,40221,40223
25 apr 2024219,38220,42218,24220,31220,31694
24 apr 2024219,28220,53218,76220,53220,533.958
23 apr 2024219,82220,50218,45219,84219,84472
22 apr 2024219,21219,89217,41219,89219,8946
19 apr 2024220,05220,46217,17217,98217,98479
18 apr 2024219,82221,35217,62218,33218,33771
17 apr 2024219,62220,81217,73218,57218,57736
16 apr 2024219,24221,53218,82221,26221,26220
15 apr 2024222,62223,11219,17219,17219,172.564
12 apr 2024221,71222,02219,06220,35220,35994
11 apr 2024222,66222,99221,20222,19222,19127
10 apr 2024223,16224,97221,05223,30223,30227
09 apr 2024227,47228,12224,28225,40225,40638
08 apr 2024228,41228,98226,66227,04227,04589
05 apr 2024225,77227,93224,82227,42227,42374
04 apr 2024228,22230,20228,13228,57228,571.104
03 apr 2024228,29229,34227,73227,79227,79302
02 apr 2024227,61228,35227,01227,26227,261.494
28 mar 2024231,57231,57230,03230,58230,581.358
27 mar 2024229,12230,46228,81230,13230,13422
26 mar 2024227,68228,75226,00228,02228,022.399
25 mar 2024228,90229,35227,14227,63227,631.051
22 mar 2024228,70229,25228,01229,11229,11726
21 mar 2024229,18229,79227,60228,49228,49947
20 mar 2024228,29229,03227,55229,00229,00361
19 mar 2024229,64229,66225,34226,82226,82613
18 mar 2024227,52229,56226,51228,74228,741.889
18 mar 20240.57 Dividendo
15 mar 2024223,40227,12222,72225,73225,161.191
14 mar 2024225,13225,84222,76223,94223,381.431
13 mar 2024224,18225,94223,53224,97224,40197
12 mar 2024223,48223,91223,10223,23222,67313
11 mar 2024223,26223,69221,86223,69223,132.561
08 mar 2024224,57225,99224,01225,97225,40414
07 mar 2024224,70226,31224,54224,69224,12723
06 mar 2024224,98225,60222,67223,14222,58478
05 mar 2024225,40226,41224,67225,37224,8029.383
04 mar 2024224,77227,22224,09226,17225,60883
01 mar 2024223,41225,99222,67225,99225,42448
29 feb 2024225,44226,70223,66224,67224,10222
28 feb 2024222,29225,59221,16225,08224,5163.529
27 feb 2024220,00222,00220,00221,91221,35187
26 feb 2024221,99222,87221,01221,80221,241.269
23 feb 2024220,21222,32218,82222,32221,76621
22 feb 2024216,93219,90216,93219,90219,3526.706
21 feb 2024217,96217,96215,53216,57216,02247
20 feb 2024213,02216,98213,02216,09215,542.199
19 feb 2024------
16 feb 2024216,47217,39215,26217,24216,69327
15 feb 2024217,54218,31214,69215,91215,36482
14 feb 2024219,63221,17216,41217,05216,50475
13 feb 2024202,98221,36202,98220,55219,9941.779
12 feb 2024202,59203,91201,00203,62203,11173
09 feb 2024202,23203,64198,99201,41200,9095
08 feb 2024205,33205,33201,43202,29201,78689
07 feb 2024200,82203,40200,26202,91202,401.093
06 feb 2024195,85200,05195,04199,93199,43318
05 feb 2024197,36197,89195,98196,37195,872.386
02 feb 2024198,30199,80197,20198,49197,99471
01 feb 2024197,96198,72196,29197,96197,46452
31 gen 2024201,00201,00198,56198,79198,29806
30 gen 2024199,09200,68198,63200,68200,17263
29 gen 2024198,24198,69197,25197,39196,89289
26 gen 2024199,12199,59197,95197,95197,45699
25 gen 2024198,36198,62196,28197,18196,68559
24 gen 2024198,97200,84197,37197,57197,07293
23 gen 2024200,87202,16199,57199,57199,07244.082
22 gen 2024200,43202,13199,87201,13200,62400
19 gen 2024200,37201,34198,11199,44198,94823
18 gen 2024197,96199,79196,91199,65199,142.130
17 gen 2024198,52199,09196,50197,42196,9296
16 gen 2024198,13199,89197,91198,13197,6372
15 gen 2024------
12 gen 2024199,50199,50198,06198,92198,42408
11 gen 2024197,39198,29196,23197,40196,90267
10 gen 2024195,93197,36193,61197,33196,834.705
09 gen 2024195,59195,95193,00195,95195,46170
08 gen 2024194,75194,75193,97194,29193,807
05 gen 2024195,49196,11194,87195,65195,166.674
04 gen 2024196,50196,90196,06196,42195,93250
03 gen 2024196,75198,99195,66196,77196,28266
02 gen 2024195,78197,81195,78197,37196,87221
29 dic 2023198,50199,47197,78198,27197,7721
28 dic 2023199,18199,99198,58198,91198,4117
27 dic 2023198,69198,69198,69198,69198,1937
22 dic 2023197,50198,12196,07198,12197,6210
21 dic 2023195,80197,13195,19196,04195,544.722
20 dic 2023196,57198,28195,27196,63196,131.443
19 dic 2023197,05198,28196,94197,38196,88430
18 dic 2023198,00198,00195,91196,77196,2779
18 dic 20230.57 Dividendo
15 dic 2023196,40197,09194,19195,46194,40354
14 dic 2023198,50201,57196,48196,95195,8879.103
13 dic 2023194,60195,78194,17195,31194,2577
12 dic 2023193,46194,83192,09194,78193,7224.894
11 dic 2023192,15194,29191,45192,71191,66272
08 dic 2023191,86193,00190,84191,06190,02141
*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...