Mercados españoles cerrados

Ecolab Inc. (ECL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
218,16-1,05 (-0,48%)
Al cierre: 04:00PM EDT
218,74 +0,58 (+0,27%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024219,51219,92217,05218,16218,162.586.600
18 abr 2024219,82220,46217,23219,21219,21924.400
17 abr 2024221,20221,26217,64219,25219,25911.100
16 abr 2024219,58221,76218,85220,38220,381.733.400
15 abr 2024222,67223,29218,37219,04219,04965.500
12 abr 2024221,71222,32219,22221,69221,691.134.500
11 abr 2024222,34223,17220,71220,75220,751.053.500
10 abr 2024222,80224,07221,01222,15222,151.398.100
09 abr 2024227,47227,60224,16225,79225,791.168.200
08 abr 2024228,13228,93225,45226,79226,79935.000
05 abr 2024225,42228,37224,93227,75227,751.449.700
04 abr 2024229,54230,31224,46224,58224,58960.400
03 abr 2024228,50229,31227,11228,26228,26828.600
02 abr 2024227,46228,48226,65227,45227,45871.700
01 abr 2024230,30230,48227,15227,93227,93905.500
28 mar 2024231,57231,57230,05230,90230,90821.000
27 mar 2024230,00231,86228,26231,76231,761.195.200
26 mar 2024226,93229,04226,72228,23228,23979.000
25 mar 2024229,33229,33226,79227,07227,071.003.000
22 mar 2024228,74229,80228,02229,27229,271.055.200
21 mar 2024228,80229,60227,03228,82228,821.388.700
20 mar 2024228,52229,70227,31228,61228,611.169.500
19 mar 2024229,64229,64225,23227,34227,341.279.500
18 mar 2024226,93229,56226,79228,12228,121.243.900
18 mar 20240.57 Dividendo
15 mar 2024222,63227,15222,63226,70226,133.365.700
14 mar 2024225,15225,83223,66224,83224,261.030.700
13 mar 2024224,00226,00223,63225,18224,61825.700
12 mar 2024223,50224,21223,01223,56223,001.934.500
11 mar 2024223,37223,92221,92223,90223,341.422.900
08 mar 2024224,98226,27223,34223,46222,90860.200
07 mar 2024225,00226,32224,06224,57224,01879.400
06 mar 2024223,48225,39222,60223,54222,98862.800
05 mar 2024224,92226,62222,98223,41222,851.069.600
04 mar 2024224,67227,27224,67225,90225,33898.400
01 mar 2024223,27226,33222,65225,51224,941.009.400
29 feb 2024225,60225,69223,72224,84224,271.731.600
28 feb 2024223,00225,63221,42225,01224,441.166.300
27 feb 2024220,30222,58220,18222,09221,531.275.700
26 feb 2024222,00222,28220,18220,28219,731.378.400
23 feb 2024219,98222,49218,43222,34221,781.435.900
22 feb 2024217,99220,74217,23219,72219,171.039.400
21 feb 2024217,31217,91215,41216,93216,381.177.200
20 feb 2024214,66217,06213,94216,39215,851.188.500
16 feb 2024216,48217,48215,02215,38214,841.975.700
15 feb 2024217,21218,00214,30216,47215,931.988.700
14 feb 2024220,20221,35216,32216,97216,421.966.100
13 feb 2024213,65221,55212,71221,18220,623.193.200
12 feb 2024202,45203,97201,99202,98202,471.046.800
09 feb 2024202,50203,62200,50202,72202,21997.400
08 feb 2024203,00203,00201,47202,89202,38767.700
07 feb 2024201,19203,41200,50203,00202,491.164.900
06 feb 2024195,85200,29195,72199,95199,451.444.500
05 feb 2024196,54198,16195,49195,55195,061.769.800
02 feb 2024199,06200,56197,05199,33198,831.180.000
01 feb 2024197,82200,04196,26200,03199,531.129.800
31 ene 2024201,00201,22197,46198,22197,721.715.100
30 ene 2024199,23200,96198,52200,74200,24870.000
29 ene 2024198,24199,26197,20199,25198,751.070.700
26 ene 2024199,09199,69197,55198,49197,99688.600
25 ene 2024197,48198,75196,78198,62198,12788.400
24 ene 2024198,97199,68196,47196,62196,13795.900
23 ene 2024201,48202,48198,79199,18198,681.025.800
22 ene 2024201,38202,21199,92200,87200,361.141.400
19 ene 2024200,62200,73198,01199,87199,372.739.700
18 ene 2024197,96200,78197,96200,46199,961.034.000
17 ene 2024198,10199,36196,77197,44196,941.192.800
16 ene 2024199,66199,94197,72199,04198,541.078.200
12 ene 2024199,08199,11197,85198,92198,42681.000
11 ene 2024198,00198,10196,05198,02197,52847.300
10 ene 2024196,06197,86196,04197,39196,89601.000
09 ene 2024194,59196,19194,34195,93195,44777.700
08 ene 2024194,66196,05193,46195,98195,49960.900
05 ene 2024195,11196,19194,38195,25194,76760.100
04 ene 2024195,70197,47195,10195,49195,001.065.900
03 ene 2024196,84197,56195,56196,12195,63903.700
02 ene 2024196,47198,30195,20198,20197,701.158.600
29 dic 2023198,79199,31197,96198,35197,85703.700
28 dic 2023199,30199,72198,57198,87198,37521.000
27 dic 2023197,97199,74197,97199,39198,89528.200
26 dic 2023197,61199,50197,48198,64198,14648.900
22 dic 2023197,09198,68196,79197,62197,12572.800
21 dic 2023196,06197,31195,26196,91196,41936.500
20 dic 2023196,43197,57194,83194,85194,361.403.800
19 dic 2023197,14198,19196,38196,84196,351.025.700
18 dic 2023196,20197,39194,96196,75196,26773.600
18 dic 20230.57 Dividendo
15 dic 2023195,79197,26194,85196,78195,722.716.500
14 dic 2023198,73201,62196,22196,70195,641.594.500
13 dic 2023194,91198,64194,38198,50197,431.579.700
12 dic 2023193,74194,94192,37194,02192,971.322.300
11 dic 2023192,13194,32191,53193,46192,41969.300
08 dic 2023192,38192,84190,93192,12191,08726.900
07 dic 2023190,95192,58189,58192,42191,38792.500
06 dic 2023191,52192,05190,01190,30189,271.065.400
05 dic 2023190,95191,20188,80190,00188,971.426.200
04 dic 2023191,49193,72191,00191,44190,411.642.000
01 dic 2023191,66193,15191,14192,40191,361.112.400
30 nov 2023188,86191,95188,32191,73190,691.673.300
29 nov 2023189,00189,46187,86188,63187,61969.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...