Italia Markets closed

Ecolab Inc. (ECL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
204,870,00 (0,00%)
Alla chiusura: 4:02PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 2020206,25207,74204,04204,87204,87748.200
22 ott 2020203,28205,83202,37204,87204,87689.800
21 ott 2020202,29206,21202,29203,21203,211.039.900
20 ott 2020202,18205,25201,90203,01203,01887.200
19 ott 2020205,30206,03200,79201,79201,79993.900
16 ott 2020202,53206,80202,16204,53204,531.070.600
15 ott 2020198,79203,19197,94201,44201,441.054.300
14 ott 2020201,36203,41201,12201,31201,31668.100
13 ott 2020202,11204,49200,85201,05201,05990.400
12 ott 2020204,35206,18201,97202,73202,731.249.000
09 ott 2020203,64204,72202,91203,16203,16670.800
08 ott 2020203,34203,47201,32201,46201,46842.000
07 ott 2020199,64203,28199,57201,40201,401.357.100
06 ott 2020200,00201,90196,19196,43196,431.284.300
05 ott 2020200,48202,29199,09199,39199,391.295.500
02 ott 2020195,07199,84194,50198,06198,061.162.000
01 ott 2020201,78203,75196,12197,08197,081.192.800
30 set 2020198,69201,63198,08199,84199,841.390.400
29 set 2020199,00199,26196,82197,45197,45776.900
28 set 2020199,91201,44197,69198,27198,271.316.000
25 set 2020193,71196,72193,00196,03196,031.021.300
24 set 2020194,11197,37192,42194,61194,61961.700
23 set 2020199,27200,00194,70195,20195,201.131.500
22 set 2020199,37200,46198,45199,16199,16913.300
21 set 2020199,94200,97195,89198,47198,47744.500
18 set 2020207,05208,20203,81204,02204,021.910.000
17 set 2020205,97208,49204,92207,50207,501.343.900
16 set 2020208,00209,54207,65207,82207,821.574.000
15 set 2020206,67208,33205,98206,63206,631.433.300
14 set 2020205,49207,03204,40204,89204,891.029.500
14 set 20200.47 Dividendo
11 set 2020203,64204,86202,14203,60203,131.012.500
10 set 2020204,24205,62201,46201,87201,40828.600
09 set 2020200,20205,09199,96203,00202,531.342.700
08 set 2020202,87203,29195,17197,88197,421.322.700
04 set 2020204,85206,82202,87204,76204,291.632.800
03 set 2020208,53209,39202,18204,84204,372.042.300
02 set 2020201,25209,67201,25209,18208,701.372.800
01 set 2020196,62201,66195,79201,66201,191.124.900
31 ago 2020200,50200,99196,96197,08196,63826.100
28 ago 2020197,88200,67196,60200,50200,04748.800
27 ago 2020197,61199,90197,59197,68197,22869.000
26 ago 2020195,75198,27195,43197,11196,65783.800
25 ago 2020197,93199,37195,74195,99195,54664.100
24 ago 2020196,58198,50196,11197,52197,06578.000
21 ago 2020194,65195,36193,03194,85194,40704.300
20 ago 2020192,16194,78192,16194,41193,96508.100
19 ago 2020195,40196,04193,85194,06193,61688.100
18 ago 2020195,41195,81193,58194,37193,92619.900
17 ago 2020195,77197,39193,73194,85194,40637.700
14 ago 2020196,07196,84193,86194,71194,26630.900
13 ago 2020196,77198,91195,95196,55196,10618.200
12 ago 2020197,50199,93197,29198,69198,23850.000
11 ago 2020198,62199,98195,61196,22195,77786.100
10 ago 2020194,97197,23194,21195,30194,85761.100
07 ago 2020194,00196,09192,27194,90194,451.354.900
06 ago 2020192,38195,12191,01194,20193,751.378.500
05 ago 2020190,26193,98190,26191,94191,501.613.500
04 ago 2020184,43190,60183,04189,31188,872.265.900
03 ago 2020188,01189,12184,30184,41183,981.586.800
31 lug 2020190,35191,20183,28187,08186,651.797.400
30 lug 2020192,13193,65189,35191,05190,611.447.500
29 lug 2020193,26196,24193,15194,83194,382.339.900
28 lug 2020205,50205,50193,31193,72193,272.566.900
27 lug 2020210,13213,41208,57212,04211,55896.800
24 lug 2020209,02210,19207,85210,06209,58702.300
23 lug 2020210,91212,67208,79209,54209,06764.700
22 lug 2020207,60210,56207,16210,32209,83633.900
21 lug 2020210,42211,18207,19207,65207,17852.100
20 lug 2020209,87211,53208,41209,85209,371.297.900
17 lug 2020209,01210,92208,37210,36209,87826.300
16 lug 2020207,00210,02206,79208,29207,81838.300
15 lug 2020206,13208,54205,31207,90207,42917.800
14 lug 2020199,34204,35199,00204,14203,67803.100
13 lug 2020201,97204,77199,94200,30199,841.206.700
10 lug 2020197,51201,22196,27200,66200,20886.200
09 lug 2020197,65198,64194,54197,50197,041.229.200
08 lug 2020202,14203,21194,00196,77196,321.939.200
07 lug 2020200,29203,79200,00202,94202,471.475.700
06 lug 2020203,33204,52197,86201,73201,261.972.400
02 lug 2020202,96204,15200,15200,90200,441.727.300
01 lug 2020199,22201,27197,71200,24199,781.470.200
30 giu 2020196,34199,78194,70198,95198,491.302.000
29 giu 2020194,47196,43192,59195,62195,171.030.400
26 giu 2020197,15199,93190,98191,75191,313.866.400
25 giu 2020195,49196,71192,30196,03195,581.098.500
24 giu 2020198,51198,86196,53196,67196,221.296.200
23 giu 2020203,06204,56199,72199,81199,351.004.100
22 giu 2020199,08202,47196,52201,65201,181.211.700
19 giu 2020209,44209,94199,41199,75199,292.531.800
18 giu 2020204,34205,97203,11205,24204,771.374.400
17 giu 2020207,76207,76203,64205,06204,591.421.000
16 giu 2020208,06208,47203,18206,23205,751.848.400
15 giu 2020198,73200,80196,69199,89199,433.616.200
15 giu 20200.47 Dividendo
12 giu 2020208,58210,40199,19204,06203,122.066.500
11 giu 2020219,88220,65201,87202,54201,612.292.000
10 giu 2020227,84228,45223,69225,91224,874.439.400
09 giu 2020226,92229,21225,89226,71225,679.422.300
08 giu 2020228,33230,60225,55230,11229,055.622.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...