Italia markets open in 4 hours 58 minutes

Ecolab Inc. (ECJ.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
225,00+1,30 (+0,58%)
Alla chiusura: 09:21AM CEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024224,70225,00224,70225,00225,0015
13 giu 2024223,60224,00223,60223,70223,7016
12 giu 2024223,70224,80223,70223,80223,80300
11 giu 2024221,20221,20221,20221,20221,20-
10 giu 2024222,00222,00221,30221,30221,3076
07 giu 2024220,60221,30220,60221,30221,3054
06 giu 2024219,30220,40219,20219,20219,2059
05 giu 2024216,40217,30216,40216,70216,7070
04 giu 2024213,10213,10213,10213,10213,10-
03 giu 2024215,30215,30212,80212,80212,80872
31 mag 2024210,60210,60210,60210,60210,6010
30 mag 2024207,80210,50207,70210,50210,5071
29 mag 2024210,50210,50210,50210,50210,50-
28 mag 2024216,60217,30215,80215,80215,8055
27 mag 2024215,50217,50215,50217,50217,5071
24 mag 2024215,40215,90215,40215,90215,9037
23 mag 2024216,40216,40216,40216,40216,40-
22 mag 2024216,10216,10216,10216,10216,10-
21 mag 2024215,80217,30215,70217,20217,20130
20 mag 2024214,50214,50214,50214,50214,50-
17 mag 2024213,80215,20213,80215,20215,203
16 mag 2024213,80213,80213,80213,80213,8025
15 mag 2024213,90213,90213,90213,90213,90-
14 mag 2024214,40214,40214,40214,40214,40-
13 mag 2024216,40216,40215,50215,50215,5050
10 mag 2024216,60216,80216,60216,80216,8015
09 mag 2024216,50216,50216,50216,50216,50-
08 mag 2024216,40217,90216,40217,40217,4044
07 mag 2024212,40212,40212,40212,40212,40-
06 mag 2024211,10212,20211,10212,20212,202
03 mag 2024211,50212,50211,30212,50212,50117
02 mag 2024210,20211,30210,20211,30211,3062
30 apr 2024206,70208,70206,70208,70208,7095
29 apr 2024206,20206,40206,20206,40206,4030
26 apr 2024205,90205,90205,30205,30205,3075
25 apr 2024204,60204,90204,60204,90204,9048
24 apr 2024205,40205,40205,40205,40205,40-
23 apr 2024205,50205,50205,20205,20205,2010
22 apr 2024204,70204,70204,70204,70204,70-
19 apr 2024204,40205,00204,40205,00205,0010
18 apr 2024205,50206,50205,50206,50206,5030
17 apr 2024207,10207,10207,10207,10207,10-
16 apr 2024205,60205,60205,60205,60205,60-
15 apr 2024208,20208,20208,20208,20208,20-
12 apr 2024205,80206,50205,80206,50206,502
11 apr 2024206,40206,60206,40206,60206,60159
10 apr 2024206,10206,10206,10206,10206,10-
09 apr 2024208,50208,50208,30208,30208,3074
08 apr 2024209,60209,60209,60209,60209,60-
05 apr 2024207,10207,10207,10207,10207,10-
04 apr 2024210,30210,30207,40207,40207,40600
03 apr 2024210,20210,20210,20210,20210,20-
02 apr 2024211,80211,80210,60210,90210,90344
28 mar 2024213,60215,40213,60214,20214,2021
27 mar 2024210,80210,80210,70210,70210,7025
26 mar 2024209,30210,70209,30210,70210,7025
25 mar 2024212,00212,10210,30210,30210,30176
22 mar 2024210,80212,00210,50212,00212,00890
21 mar 2024209,30209,30209,30209,30209,30-
20 mar 2024208,80209,20208,80209,10209,1012
19 mar 2024209,60209,60209,50209,50209,5030
18 mar 2024207,30207,30207,30207,30207,30-
18 mar 20240.57 Dividendo
15 mar 2024206,10206,40205,80205,80205,23300
14 mar 2024205,80207,10205,80205,90205,33153
13 mar 2024204,20205,60204,20205,60205,03795
12 mar 2024204,90205,00204,90205,00204,43720
11 mar 2024203,60204,00203,60204,00203,4310
08 mar 2024204,80206,00204,80205,70205,1368
07 mar 2024204,20207,20204,20205,20204,6353
06 mar 2024206,50206,50206,50206,50205,9340
05 mar 2024207,50207,50206,70206,70206,13100
04 mar 2024207,30208,50207,10208,40207,821.361
01 mar 2024207,90207,90207,90207,90207,32-
29 feb 2024207,20208,10207,20208,10207,523
28 feb 2024204,70207,30204,70207,10206,5355
27 feb 2024202,40204,00202,40204,00203,43150
26 feb 2024204,60205,60204,30204,30203,73271
23 feb 2024202,50205,50202,50205,50204,93163
22 feb 2024201,20203,00201,20203,00202,4410
21 feb 2024199,65199,65199,05199,05198,50100
20 feb 2024199,05200,50199,05200,50199,9499
19 feb 2024200,40200,40199,40199,45198,90618
16 feb 2024200,70200,70199,00199,00198,4520
15 feb 2024202,00202,60200,70200,70200,1442
14 feb 2024204,60206,00203,50203,60203,04162
13 feb 2024188,00206,40187,95206,40205,83141
12 feb 2024187,20187,55187,20187,55187,0387
09 feb 2024187,75189,40187,75189,40188,88140
08 feb 2024187,75188,00187,75188,00187,48700
07 feb 2024185,30185,30185,30185,30184,79-
06 feb 2024181,50182,65181,50182,65182,1410
05 feb 2024185,15185,15182,35182,40181,8939
02 feb 2024184,25185,00184,25185,00184,4928
01 feb 2024183,30183,30183,30183,30182,79-
31 gen 2024184,75185,05184,75185,05184,545
30 gen 2024183,65183,65183,65183,65183,14-
29 gen 2024182,35182,35182,30182,30181,80260
26 gen 2024182,30182,95182,20182,95182,4491
25 gen 2024180,40181,35180,40181,35180,8520
*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...