Italia markets open in 2 hours 43 minutes

Ecolab Inc. (ECL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
224,06+2,58 (+1,16%)
Alla chiusura: 4:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 2021223,25225,42222,70224,06224,06702.300
13 mag 2021217,44222,91217,44221,48221,48641.600
12 mag 2021223,87224,26217,36217,44217,441.027.800
11 mag 2021223,69225,32221,77225,30225,30794.000
10 mag 2021229,85230,00224,92224,96224,961.155.500
07 mag 2021228,50229,53227,45228,43228,43733.600
06 mag 2021228,72229,57226,55228,50228,50868.600
05 mag 2021228,79229,09227,24227,94227,94838.600
04 mag 2021225,52229,21225,45228,99228,99989.900
03 mag 2021225,52228,47225,52226,95226,95687.600
30 apr 2021224,57225,38223,06224,12224,12839.200
29 apr 2021223,40225,07222,70224,75224,75612.700
28 apr 2021219,04223,46217,00222,07222,07982.400
27 apr 2021222,44224,99217,31218,41218,411.178.500
26 apr 2021227,23229,05226,80226,81226,81995.600
23 apr 2021222,63227,72222,11226,78226,78830.800
22 apr 2021224,00224,62220,84221,53221,53912.600
21 apr 2021222,14224,36221,94223,98223,98726.300
20 apr 2021219,71222,56219,67220,84220,841.200.700
19 apr 2021223,68224,17219,50220,31220,31868.800
16 apr 2021221,30223,49221,07223,15223,15725.600
15 apr 2021219,23220,56219,00219,90219,90704.300
14 apr 2021217,68219,71217,50218,39218,39635.000
13 apr 2021218,54219,70217,32217,94217,94613.000
12 apr 2021219,10220,19218,56219,74219,74543.900
09 apr 2021217,03219,54216,77219,44219,44860.400
08 apr 2021214,00215,98214,00215,97215,97652.800
07 apr 2021219,98221,32213,97214,66214,66696.700
06 apr 2021218,68221,35218,38220,83220,831.023.900
05 apr 2021218,89219,98217,70218,88218,88738.400
01 apr 2021215,25216,90213,71216,85216,85702.000
31 mar 2021213,75216,00213,48214,07214,071.061.100
30 mar 2021218,32219,84214,56215,00215,001.098.400
29 mar 2021213,08215,67210,43214,53214,531.097.800
26 mar 2021210,40213,46209,12213,33213,33925.500
25 mar 2021207,47209,54203,63208,81208,811.336.300
24 mar 2021208,54211,00203,43208,46208,461.474.300
23 mar 2021206,99211,57206,40207,91207,911.384.200
22 mar 2021207,77209,89205,62208,07208,071.842.900
19 mar 2021209,35210,97206,28207,58207,582.001.400
18 mar 2021209,68211,42206,07209,55209,551.388.800
17 mar 2021212,86212,94208,31209,18209,181.235.600
16 mar 2021215,54216,86211,96212,95212,95640.000
15 mar 2021213,48215,77213,12215,37215,37581.800
15 mar 20210.48 Dividendo
12 mar 2021214,59216,08213,63214,72214,24619.000
11 mar 2021216,51218,50214,09214,40213,92790.900
10 mar 2021215,02218,70212,80216,97216,48765.700
09 mar 2021213,60216,88212,42214,48214,001.114.500
08 mar 2021210,02214,51208,83211,59211,121.041.500
05 mar 2021206,43208,73201,15207,91207,451.601.900
04 mar 2021208,45210,47201,36204,57204,111.284.600
03 mar 2021211,08212,21208,18208,32207,851.097.700
02 mar 2021211,74213,82210,23211,54211,07702.600
01 mar 2021210,80212,97210,57211,22210,751.080.100
26 feb 2021212,06213,16209,14209,36208,891.117.600
25 feb 2021215,69216,16210,93211,96211,49960.200
24 feb 2021212,29217,42212,28216,19215,711.004.200
23 feb 2021207,22211,88205,50211,16210,691.149.000
22 feb 2021207,05207,89206,00206,54206,08955.000
19 feb 2021210,24211,46208,01208,08207,61856.000
18 feb 2021206,85211,07206,21209,80209,33783.800
17 feb 2021209,60210,64205,70208,79208,32953.500
16 feb 2021219,80220,00210,50210,91210,441.091.800
12 feb 2021215,69220,00215,33219,88219,391.001.500
11 feb 2021215,71218,58214,47216,40215,92911.400
10 feb 2021217,46217,97215,27215,65215,17581.100
09 feb 2021217,31217,68215,12215,56215,08922.100
08 feb 2021214,07217,30213,15217,05216,56754.100
05 feb 2021210,90214,07210,88212,78212,30818.300
04 feb 2021209,56210,60205,79208,13207,66993.100
03 feb 2021209,82210,94207,08208,97208,50876.100
02 feb 2021209,92211,49208,16210,28209,81920.400
01 feb 2021205,34209,11204,69208,43207,961.125.700
29 gen 2021209,30211,56203,67204,51204,051.116.100
28 gen 2021210,06217,12207,10211,10210,631.203.000
27 gen 2021206,73209,00201,55207,37206,911.123.700
26 gen 2021211,27212,04209,07209,33208,86875.900
25 gen 2021212,17213,00208,00211,26210,79743.600
22 gen 2021213,81213,95210,75212,39211,92856.000
21 gen 2021218,31220,00213,93214,01213,53724.900
20 gen 2021217,30219,43216,34218,38217,89702.300
19 gen 2021212,38216,69211,02215,91215,431.003.500
15 gen 2021213,17213,98209,79210,77210,301.155.500
14 gen 2021217,56219,03212,13212,43211,96814.300
13 gen 2021222,48223,26216,14216,96216,481.058.800
12 gen 2021221,07223,68220,00223,13222,63595.100
11 gen 2021219,84221,97218,86221,06220,57673.200
08 gen 2021224,95226,48218,61221,75221,25981.500
07 gen 2021227,43227,97224,27225,74225,24814.200
06 gen 2021219,51227,18217,92225,43224,931.310.800
05 gen 2021214,27216,85212,43216,56216,08721.700
04 gen 2021218,00220,45213,11214,31213,831.459.900
31 dic 2020215,25216,84214,73216,36215,88752.300
30 dic 2020215,67218,39214,77215,24214,76477.300
29 dic 2020216,01216,93213,37214,47213,99395.100
28 dic 2020217,35218,66214,27214,70214,22729.600
24 dic 2020213,22216,36212,06216,12215,64279.200
23 dic 2020216,69219,21213,28213,32212,84510.600
22 dic 2020216,28217,60214,38215,21214,73946.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...