Italia markets closed

Ecolab Inc. (ECL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
212,39-1,62 (-0,76%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021213,81213,95210,75212,39212,39856.000
21 gen 2021218,31220,00213,93214,01214,01724.900
20 gen 2021217,30219,43216,34218,38218,38702.300
19 gen 2021212,38216,69211,02215,91215,911.003.500
15 gen 2021213,17213,98209,79210,77210,771.155.500
14 gen 2021217,56219,03212,13212,43212,43814.300
13 gen 2021222,48223,26216,14216,96216,961.058.800
12 gen 2021221,07223,68220,00223,13223,13595.100
11 gen 2021219,84221,97218,86221,06221,06673.200
08 gen 2021224,95226,48218,61221,75221,75981.500
07 gen 2021227,43227,97224,27225,74225,74814.200
06 gen 2021219,51227,18217,92225,43225,431.310.800
05 gen 2021214,27216,85212,43216,56216,56721.700
04 gen 2021218,00220,45213,11214,31214,311.459.900
31 dic 2020215,25216,84214,73216,36216,36752.300
30 dic 2020215,67218,39214,77215,24215,24477.300
29 dic 2020216,01216,93213,37214,47214,47395.100
28 dic 2020217,35218,66214,27214,70214,70729.600
24 dic 2020213,22216,36212,06216,12216,12279.200
23 dic 2020216,69219,21213,28213,32213,32510.600
22 dic 2020216,28217,60214,38215,21215,21946.900
21 dic 2020215,58215,90210,79215,81215,811.241.600
18 dic 2020221,06221,34216,87218,58218,582.178.300
17 dic 2020221,40222,60219,79220,61220,61925.500
16 dic 2020222,13223,34219,93220,01220,01751.600
15 dic 2020219,45224,09218,08222,95222,95942.100
14 dic 2020222,24222,79216,62217,00217,00758.300
14 dic 20200.48 Dividendo
11 dic 2020221,93224,50220,28221,25220,77734.500
10 dic 2020225,23227,29222,66223,08222,60924.000
09 dic 2020225,23226,56222,96225,90225,41734.200
08 dic 2020222,60224,60221,95224,41223,92712.700
07 dic 2020224,87225,03221,76222,74222,26794.600
04 dic 2020221,20225,86221,20225,61225,12781.200
03 dic 2020219,17223,81219,01219,75219,27992.700
02 dic 2020223,39224,54218,95219,14218,66898.600
01 dic 2020224,97226,32221,59224,02223,53997.000
30 nov 2020222,90224,70219,46222,15221,672.060.500
27 nov 2020219,45225,38218,83224,81224,32792.700
25 nov 2020218,40220,48216,91218,03217,56757.800
24 nov 2020216,39221,72216,39219,31218,83979.600
23 nov 2020212,78215,50212,01213,92213,46730.500
20 nov 2020210,40212,34209,75210,66210,20847.000
19 nov 2020208,88212,59207,60210,93210,47802.700
18 nov 2020213,13213,39209,44209,44208,99828.300
17 nov 2020211,34212,99209,90212,27211,81874.000
16 nov 2020210,27215,02209,56213,38212,92839.600
13 nov 2020205,23208,71204,96208,43207,981.081.700
12 nov 2020209,88209,88201,11203,48203,041.180.500
11 nov 2020213,40213,88207,72209,83209,371.077.900
10 nov 2020219,47220,61210,83212,23211,771.829.300
09 nov 2020210,00220,21208,85216,90216,432.693.800
06 nov 2020198,49200,82196,71199,39198,96914.800
05 nov 2020195,25198,02194,44196,42195,99917.400
04 nov 2020192,98194,87190,13191,89191,47837.100
03 nov 2020191,06194,27189,66192,61192,19966.500
02 nov 2020186,59192,58186,59188,85188,44941.500
30 ott 2020185,64188,31181,25183,59183,191.159.000
29 ott 2020185,73188,40184,02186,94186,531.206.000
28 ott 2020185,92189,19185,00185,35184,951.198.900
27 ott 2020200,00204,49189,04189,77189,362.387.200
26 ott 2020202,45203,35197,82198,17197,741.148.100
23 ott 2020206,25207,74204,04204,87204,43748.200
22 ott 2020203,28205,83202,37204,87204,43689.800
21 ott 2020202,29206,21202,29203,21202,771.039.900
20 ott 2020202,18205,25201,90203,01202,57887.200
19 ott 2020205,30206,03200,79201,79201,35993.900
16 ott 2020202,53206,80202,16204,53204,091.070.600
15 ott 2020198,79203,19197,94201,44201,001.054.300
14 ott 2020201,36203,41201,12201,31200,87668.100
13 ott 2020202,11204,49200,85201,05200,61990.400
12 ott 2020204,35206,18201,97202,73202,291.249.000
09 ott 2020203,64204,72202,91203,16202,72670.800
08 ott 2020203,34203,47201,32201,46201,02842.000
07 ott 2020199,64203,28199,57201,40200,961.357.100
06 ott 2020200,00201,90196,19196,43196,001.284.300
05 ott 2020200,48202,29199,09199,39198,961.295.500
02 ott 2020195,07199,84194,50198,06197,631.162.000
01 ott 2020201,78203,75196,12197,08196,651.192.800
30 set 2020198,69201,63198,08199,84199,411.390.400
29 set 2020199,00199,26196,82197,45197,02776.900
28 set 2020199,91201,44197,69198,27197,841.316.000
25 set 2020193,71196,72193,00196,03195,601.021.300
24 set 2020194,11197,37192,42194,61194,19961.700
23 set 2020199,27200,00194,70195,20194,781.131.500
22 set 2020199,37200,46198,45199,16198,73913.300
21 set 2020199,94200,97195,89198,47198,04744.500
18 set 2020207,05208,20203,81204,02203,581.910.000
17 set 2020205,97208,49204,92207,50207,051.343.900
16 set 2020208,00209,54207,65207,82207,371.574.000
15 set 2020206,67208,33205,98206,63206,181.433.300
14 set 2020205,49207,03204,40204,89204,451.029.500
14 set 20200.47 Dividendo
11 set 2020203,64204,86202,14203,60202,691.012.500
10 set 2020204,24205,62201,46201,87200,97828.600
09 set 2020200,20205,09199,96203,00202,091.342.700
08 set 2020202,87203,29195,17197,88196,991.322.700
04 set 2020204,85206,82202,87204,76203,841.632.800
03 set 2020208,53209,39202,18204,84203,922.042.300
02 set 2020201,25209,67201,25209,18208,241.372.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...