La bourse est fermée

Ecolab Inc. (ECJ.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
225,00+1,30 (+0,58 %)
À la clôture : 09:21AM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024224,70225,00224,70225,00225,0015
13 juin 2024223,60224,00223,60223,70223,7016
12 juin 2024223,70224,80223,70223,80223,80300
11 juin 2024221,20221,20221,20221,20221,20-
10 juin 2024222,00222,00221,30221,30221,3076
07 juin 2024220,60221,30220,60221,30221,3054
06 juin 2024219,30220,40219,20219,20219,2059
05 juin 2024216,40217,30216,40216,70216,7070
04 juin 2024213,10213,10213,10213,10213,10-
03 juin 2024215,30215,30212,80212,80212,80872
31 mai 2024210,60210,60210,60210,60210,6010
30 mai 2024207,80210,50207,70210,50210,5071
29 mai 2024210,50210,50210,50210,50210,50-
28 mai 2024216,60217,30215,80215,80215,8055
27 mai 2024215,50217,50215,50217,50217,5071
24 mai 2024215,40215,90215,40215,90215,9037
23 mai 2024216,40216,40216,40216,40216,40-
22 mai 2024216,10216,10216,10216,10216,10-
21 mai 2024215,80217,30215,70217,20217,20130
20 mai 2024214,50214,50214,50214,50214,50-
17 mai 2024213,80215,20213,80215,20215,203
16 mai 2024213,80213,80213,80213,80213,8025
15 mai 2024213,90213,90213,90213,90213,90-
14 mai 2024214,40214,40214,40214,40214,40-
13 mai 2024216,40216,40215,50215,50215,5050
10 mai 2024216,60216,80216,60216,80216,8015
09 mai 2024216,50216,50216,50216,50216,50-
08 mai 2024216,40217,90216,40217,40217,4044
07 mai 2024212,40212,40212,40212,40212,40-
06 mai 2024211,10212,20211,10212,20212,202
03 mai 2024211,50212,50211,30212,50212,50117
02 mai 2024210,20211,30210,20211,30211,3062
30 avr. 2024206,70208,70206,70208,70208,7095
29 avr. 2024206,20206,40206,20206,40206,4030
26 avr. 2024205,90205,90205,30205,30205,3075
25 avr. 2024204,60204,90204,60204,90204,9048
24 avr. 2024205,40205,40205,40205,40205,40-
23 avr. 2024205,50205,50205,20205,20205,2010
22 avr. 2024204,70204,70204,70204,70204,70-
19 avr. 2024204,40205,00204,40205,00205,0010
18 avr. 2024205,50206,50205,50206,50206,5030
17 avr. 2024207,10207,10207,10207,10207,10-
16 avr. 2024205,60205,60205,60205,60205,60-
15 avr. 2024208,20208,20208,20208,20208,20-
12 avr. 2024205,80206,50205,80206,50206,502
11 avr. 2024206,40206,60206,40206,60206,60159
10 avr. 2024206,10206,10206,10206,10206,10-
09 avr. 2024208,50208,50208,30208,30208,3074
08 avr. 2024209,60209,60209,60209,60209,60-
05 avr. 2024207,10207,10207,10207,10207,10-
04 avr. 2024210,30210,30207,40207,40207,40600
03 avr. 2024210,20210,20210,20210,20210,20-
02 avr. 2024211,80211,80210,60210,90210,90344
28 mars 2024213,60215,40213,60214,20214,2021
27 mars 2024210,80210,80210,70210,70210,7025
26 mars 2024209,30210,70209,30210,70210,7025
25 mars 2024212,00212,10210,30210,30210,30176
22 mars 2024210,80212,00210,50212,00212,00890
21 mars 2024209,30209,30209,30209,30209,30-
20 mars 2024208,80209,20208,80209,10209,1012
19 mars 2024209,60209,60209,50209,50209,5030
18 mars 2024207,30207,30207,30207,30207,30-
18 mars 20240.57 Dividende
15 mars 2024206,10206,40205,80205,80205,23300
14 mars 2024205,80207,10205,80205,90205,33153
13 mars 2024204,20205,60204,20205,60205,03795
12 mars 2024204,90205,00204,90205,00204,43720
11 mars 2024203,60204,00203,60204,00203,4310
08 mars 2024204,80206,00204,80205,70205,1368
07 mars 2024204,20207,20204,20205,20204,6353
06 mars 2024206,50206,50206,50206,50205,9340
05 mars 2024207,50207,50206,70206,70206,13100
04 mars 2024207,30208,50207,10208,40207,821 361
01 mars 2024207,90207,90207,90207,90207,32-
29 févr. 2024207,20208,10207,20208,10207,523
28 févr. 2024204,70207,30204,70207,10206,5355
27 févr. 2024202,40204,00202,40204,00203,43150
26 févr. 2024204,60205,60204,30204,30203,73271
23 févr. 2024202,50205,50202,50205,50204,93163
22 févr. 2024201,20203,00201,20203,00202,4410
21 févr. 2024199,65199,65199,05199,05198,50100
20 févr. 2024199,05200,50199,05200,50199,9499
19 févr. 2024200,40200,40199,40199,45198,90618
16 févr. 2024200,70200,70199,00199,00198,4520
15 févr. 2024202,00202,60200,70200,70200,1442
14 févr. 2024204,60206,00203,50203,60203,04162
13 févr. 2024188,00206,40187,95206,40205,83141
12 févr. 2024187,20187,55187,20187,55187,0387
09 févr. 2024187,75189,40187,75189,40188,88140
08 févr. 2024187,75188,00187,75188,00187,48700
07 févr. 2024185,30185,30185,30185,30184,79-
06 févr. 2024181,50182,65181,50182,65182,1410
05 févr. 2024185,15185,15182,35182,40181,8939
02 févr. 2024184,25185,00184,25185,00184,4928
01 févr. 2024183,30183,30183,30183,30182,79-
31 janv. 2024184,75185,05184,75185,05184,545
30 janv. 2024183,65183,65183,65183,65183,14-
29 janv. 2024182,35182,35182,30182,30181,80260
26 janv. 2024182,30182,95182,20182,95182,4491
25 janv. 2024180,40181,35180,40181,35180,8520
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...