Italia markets open in 3 hours 52 minutes

Ecolab Inc. (ECL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
196,55-2,14 (-1,08%)
Alla chiusura: 4:02PM EDT

196,55 0,00 (0,00%)
Dopo ore: 4:46PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 ago 2020196,77198,91195,95196,55196,55618.200
12 ago 2020197,50199,93197,29198,69198,69850.000
11 ago 2020198,62199,98195,61196,22196,22786.100
10 ago 2020194,97197,23194,21195,30195,30761.100
07 ago 2020194,00196,09192,27194,90194,901.354.900
06 ago 2020192,38195,12191,01194,20194,201.378.500
05 ago 2020190,26193,98190,26191,94191,941.613.500
04 ago 2020184,43190,60183,04189,31189,312.265.900
03 ago 2020188,01189,12184,30184,41184,411.586.800
31 lug 2020190,35191,20183,28187,08187,081.797.400
30 lug 2020192,13193,65189,35191,05191,051.447.500
29 lug 2020193,26196,24193,15194,83194,832.339.900
28 lug 2020205,50205,50193,31193,72193,722.566.900
27 lug 2020210,13213,41208,57212,04212,04896.800
24 lug 2020209,02210,19207,85210,06210,06702.300
23 lug 2020210,91212,67208,79209,54209,54764.700
22 lug 2020207,60210,56207,16210,32210,32633.900
21 lug 2020210,42211,18207,19207,65207,65852.100
20 lug 2020209,87211,53208,41209,85209,851.297.900
17 lug 2020209,01210,92208,37210,36210,36826.300
16 lug 2020207,00210,02206,79208,29208,29838.300
15 lug 2020206,13208,54205,31207,90207,90917.800
14 lug 2020199,34204,35199,00204,14204,14803.100
13 lug 2020201,97204,77199,94200,30200,301.206.700
10 lug 2020197,51201,22196,27200,66200,66886.200
09 lug 2020197,65198,64194,54197,50197,501.229.200
08 lug 2020202,14203,21194,00196,77196,771.939.200
07 lug 2020200,29203,79200,00202,94202,941.475.700
06 lug 2020203,33204,52197,86201,73201,731.972.400
02 lug 2020202,96204,15200,15200,90200,901.727.300
01 lug 2020199,22201,27197,71200,24200,241.470.200
30 giu 2020196,34199,78194,70198,95198,951.302.000
29 giu 2020194,47196,43192,59195,62195,621.030.400
26 giu 2020197,15199,93190,98191,75191,753.866.400
25 giu 2020195,49196,71192,30196,03196,031.098.500
24 giu 2020198,51198,86196,53196,67196,671.296.200
23 giu 2020203,06204,56199,72199,81199,811.004.100
22 giu 2020199,08202,47196,52201,65201,651.211.700
19 giu 2020209,44209,94199,41199,75199,752.531.800
18 giu 2020204,34205,97203,11205,24205,241.374.400
17 giu 2020207,76207,76203,64205,06205,061.421.000
16 giu 2020208,06208,47203,18206,23206,231.848.400
15 giu 2020198,73200,80196,69199,89199,893.616.200
15 giu 20200.47 Dividendo
12 giu 2020208,58210,40199,19204,06203,592.066.500
11 giu 2020219,88220,65201,87202,54202,072.292.000
10 giu 2020227,84228,45223,69225,91225,394.439.400
09 giu 2020226,92229,21225,89226,71226,199.422.300
08 giu 2020228,33230,60225,55230,11229,585.622.300
05 giu 2020225,15231,36224,95229,56229,0314.131.100
04 giu 2020219,17222,14217,11222,00221,495.127.500
03 giu 2020215,63221,79215,07220,86220,3527.343.300
02 giu 2020209,31220,39209,31212,14211,6538.401.500
01 giu 2020212,66213,04207,83209,05208,5724.301.200
29 mag 2020211,38216,91208,20212,58212,0921.059.600
28 mag 2020210,02212,79205,13211,41210,9214.058.400
27 mag 2020207,02207,64202,35207,35206,8710.254.900
26 mag 2020204,18207,94202,20204,59204,125.241.700
22 mag 2020200,10201,57199,02200,50200,041.656.100
21 mag 2020202,83203,93199,70200,40199,943.440.600
20 mag 2020205,00208,08201,77202,45201,983.473.400
19 mag 2020204,40205,85201,09201,24200,782.594.400
18 mag 2020200,00206,98199,53204,89204,423.021.800
15 mag 2020190,80195,33189,35194,75194,303.032.000
14 mag 2020189,70192,65186,23192,44192,001.748.900
13 mag 2020193,30194,46190,14191,97191,531.433.000
12 mag 2020196,93197,96194,18194,20193,75919.100
11 mag 2020195,92196,80193,49196,08195,631.191.600
08 mag 2020197,00198,44194,86197,76197,301.052.600
07 mag 2020196,25197,03193,48194,12193,671.014.400
06 mag 2020193,25196,50192,22193,03192,591.185.300
05 mag 2020195,37196,69192,93193,32192,871.092.700
04 mag 2020188,94191,80185,85191,52191,081.101.800
01 mag 2020190,21191,22187,84190,00189,561.356.600
30 apr 2020194,12195,33192,05193,50193,052.138.400
29 apr 2020197,84199,95196,66197,58197,121.638.100
28 apr 2020194,00199,82191,26197,58197,122.385.200
27 apr 2020180,73189,00180,52187,51187,081.783.300
24 apr 2020177,13180,22174,94180,08179,671.272.900
23 apr 2020175,43178,08175,01175,04174,641.296.900
22 apr 2020173,07175,60171,95174,76174,36985.400
21 apr 2020170,00172,39168,56170,16169,77875.200
20 apr 2020175,77176,89172,75172,96172,561.011.100
17 apr 2020176,66179,26175,00178,75178,341.265.900
16 apr 2020175,35176,19170,35172,49172,09921.300
15 apr 2020178,09178,38173,65174,66174,261.069.800
14 apr 2020180,00181,54177,36180,80180,381.748.400
13 apr 2020176,34180,10171,78174,66174,261.287.800
09 apr 2020173,34180,34172,01179,86179,452.170.900
08 apr 2020159,98171,78158,42170,81170,421.723.200
07 apr 2020162,91164,79158,13159,11158,741.464.700
06 apr 2020154,97158,63153,96157,39157,031.708.100
03 apr 2020151,30154,72146,57147,26146,921.635.000
02 apr 2020147,21152,97145,77152,16151,812.486.500
01 apr 2020150,42151,22145,31146,70146,362.659.600
31 mar 2020160,14160,70155,38155,83155,472.442.800
30 mar 2020160,02162,58157,26161,40161,031.773.800
27 mar 2020154,97162,20153,42157,48157,121.800.600
26 mar 2020154,69163,21153,02161,69161,322.426.000
25 mar 2020151,02157,01148,21151,78151,432.236.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità