ECL - Ecolab Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 nov 2019190,02190,49186,16186,22186,222.222.453
19 nov 2019191,50192,06189,29189,43189,431.850.900
18 nov 2019191,89192,31190,36191,26191,26757.300
15 nov 2019192,95193,23190,99191,74191,74750.500
14 nov 2019190,33191,99190,05191,76191,76584.900
13 nov 2019187,82190,79187,03190,40190,40737.800
12 nov 2019189,33190,55187,59188,32188,32685.000
11 nov 2019189,24190,70188,48188,84188,84502.700
08 nov 2019191,24192,63189,73190,39190,39587.800
07 nov 2019193,05193,25189,63190,80190,80775.800
06 nov 2019193,49193,89192,25192,96192,96739.400
05 nov 2019189,00193,21188,95192,97192,971.325.200
04 nov 2019191,96192,70189,48189,84189,84885.100
01 nov 2019193,40193,73190,41190,98190,98927.200
31 ott 2019193,92195,16190,96192,07192,07796.900
30 ott 2019194,65195,23192,34193,71193,711.341.600
29 ott 2019186,48194,95185,06194,52194,522.174.300
28 ott 2019192,80193,35190,59191,59191,59923.800
25 ott 2019190,75192,04189,81191,94191,94573.200
24 ott 2019188,92192,26188,52190,83190,831.416.400
23 ott 2019189,24190,51187,54188,35188,351.588.400
22 ott 2019191,61191,85188,34188,40188,401.151.800
21 ott 2019194,06194,50190,79191,61191,611.111.700
18 ott 2019194,20194,86192,31193,82193,82673.300
17 ott 2019196,11196,44193,07194,04194,04739.600
16 ott 2019194,56195,91193,29195,23195,23784.900
15 ott 2019195,37195,74194,38194,65194,65644.700
14 ott 2019194,39195,71193,94194,01194,01691.200
11 ott 2019195,08197,44194,50194,74194,74794.100
10 ott 2019190,93193,39190,48193,19193,19695.800
09 ott 2019191,49192,59190,58191,31191,31833.400
08 ott 2019190,87191,39189,29189,65189,651.103.100
07 ott 2019193,54194,46191,06191,11191,111.328.900
04 ott 2019193,23196,38193,15194,62194,62783.200
03 ott 2019191,65192,94189,01192,83192,83775.100
02 ott 2019194,46195,70190,62191,83191,83946.000
01 ott 2019198,97199,43195,39195,86195,86965.600
30 set 2019197,99199,10197,55198,04198,04786.700
27 set 2019199,78200,00196,42197,79197,79985.000
26 set 2019197,02199,36196,10198,43198,43746.100
25 set 2019195,62197,38194,42197,30197,30752.600
24 set 2019197,31198,85194,66194,86194,861.075.500
23 set 2019195,25196,65195,22195,83195,83541.400
20 set 2019196,79197,72195,60196,06196,061.585.700
19 set 2019195,16197,33195,16196,50196,50764.100
18 set 2019195,50196,37194,25196,06196,06820.200
17 set 2019192,91196,53192,33194,82194,821.095.900
16 set 2019197,28197,95191,56192,11192,111.396.700
16 set 20190.46 Dividendo
13 set 2019198,43199,08196,67198,89198,43948.800
12 set 2019199,42202,00196,94197,77197,311.036.000
11 set 2019197,30198,40195,37197,19196,731.335.000
10 set 2019199,92200,23195,86197,26196,801.978.500
09 set 2019208,00208,00198,94200,78200,321.381.500
06 set 2019206,46207,70205,05206,69206,21988.900
05 set 2019208,17208,75205,24205,33204,86900.900
04 set 2019206,86207,23205,54206,83206,35856.100
03 set 2019204,97205,82203,10204,49204,021.110.300
30 ago 2019208,00208,39205,70206,31205,831.079.800
29 ago 2019206,00207,96205,81207,00206,521.084.500
28 ago 2019203,56205,20202,79204,78204,311.157.800
27 ago 2019204,76206,93203,96204,72204,251.761.000
26 ago 2019203,16203,77202,23202,90202,431.109.500
23 ago 2019206,65207,84200,67201,82201,351.167.100
22 ago 2019208,11209,09204,86206,88206,40794.400
21 ago 2019207,76208,26206,43207,10206,62677.500
20 ago 2019208,30208,57206,26206,60206,12734.100
19 ago 2019209,22209,87206,01208,57208,09963.700
16 ago 2019204,24207,63203,87206,81206,331.177.100
15 ago 2019202,94204,13201,82203,67203,20945.900
14 ago 2019205,00206,23201,22201,64201,171.091.600
13 ago 2019205,22208,30203,76207,46206,98833.200
12 ago 2019205,72206,85204,34204,87204,40938.200
09 ago 2019204,67206,92203,40205,97205,49704.200
08 ago 2019202,02205,17201,23205,04204,57806.500
07 ago 2019196,02201,07195,00200,19199,731.196.300
06 ago 2019195,81197,03192,53196,73196,271.364.300
05 ago 2019197,67198,49192,18194,35193,901.325.200
02 ago 2019200,66201,22198,27199,99199,531.178.800
01 ago 2019202,41204,72199,45200,93200,471.150.100
31 lug 2019206,01207,85199,10201,73201,261.590.500
30 lug 2019199,37209,24198,43205,68205,202.193.400
29 lug 2019199,67201,20199,66200,62200,161.606.300
26 lug 2019198,30199,82196,48199,62199,16623.100
25 lug 2019198,27199,08195,89198,33197,87738.300
24 lug 2019199,58199,58197,48197,95197,49765.100
23 lug 2019198,21199,99197,87199,96199,50594.800
22 lug 2019197,98198,06196,65197,24196,78494.100
19 lug 2019198,24198,78197,13197,28196,82627.600
18 lug 2019196,46197,72195,27197,69197,23688.200
17 lug 2019198,00198,34195,80195,95195,50887.400
16 lug 2019199,03199,62197,46197,93197,47847.800
15 lug 2019199,99200,00198,24198,93198,47656.500
12 lug 2019200,20200,39197,96199,80199,34813.200
11 lug 2019198,12199,60196,78199,56199,101.103.400
10 lug 2019197,44199,22196,62198,13197,671.676.700
09 lug 2019196,74197,25195,13195,86195,41737.000
08 lug 2019197,00198,91195,82197,55197,09871.700
05 lug 2019197,78197,78194,20197,07196,61850.200
03 lug 2019198,29199,81197,65199,78199,32586.500
*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