La bourse est fermée

Ecolab Inc. (ECJ.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
226,30+0,40 (+0,18 %)
À partir de 08:03AM CEST. Marché ouvert.
Durée:
19 juin 2023 - 19 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juin 2024226,30226,30226,30226,30226,302
18 juin 2024226,40227,10225,90225,90225,90105
18 juin 20240.57 Dividende
17 juin 2024225,10225,10222,60222,60222,03143
14 juin 2024224,70225,00224,70225,00224,4215
13 juin 2024223,60224,00223,60223,70223,1316
12 juin 2024223,70224,80223,70223,80223,23300
11 juin 2024221,20221,20221,20221,20220,63-
10 juin 2024222,00222,00221,30221,30220,7376
07 juin 2024220,60221,30220,60221,30220,7354
06 juin 2024219,30220,40219,20219,20218,6459
05 juin 2024216,40217,30216,40216,70216,1570
04 juin 2024213,10213,10213,10213,10212,55-
03 juin 2024215,30215,30212,80212,80212,26872
31 mai 2024210,60210,60210,60210,60210,0610
30 mai 2024207,80210,50207,70210,50209,9671
29 mai 2024210,50210,50210,50210,50209,96-
28 mai 2024216,60217,30215,80215,80215,2555
27 mai 2024215,50217,50215,50217,50216,9471
24 mai 2024215,40215,90215,40215,90215,3537
23 mai 2024216,40216,40216,40216,40215,85-
22 mai 2024216,10216,10216,10216,10215,55-
21 mai 2024215,80217,30215,70217,20216,64130
20 mai 2024214,50214,50214,50214,50213,95-
17 mai 2024213,80215,20213,80215,20214,653
16 mai 2024213,80213,80213,80213,80213,2525
15 mai 2024213,90213,90213,90213,90213,35-
14 mai 2024214,40214,40214,40214,40213,85-
13 mai 2024216,40216,40215,50215,50214,9550
10 mai 2024216,60216,80216,60216,80216,2415
09 mai 2024216,50216,50216,50216,50215,95-
08 mai 2024216,40217,90216,40217,40216,8444
07 mai 2024212,40212,40212,40212,40211,86-
06 mai 2024211,10212,20211,10212,20211,662
03 mai 2024211,50212,50211,30212,50211,96117
02 mai 2024210,20211,30210,20211,30210,7662
30 avr. 2024206,70208,70206,70208,70208,1795
29 avr. 2024206,20206,40206,20206,40205,8730
26 avr. 2024205,90205,90205,30205,30204,7775
25 avr. 2024204,60204,90204,60204,90204,3848
24 avr. 2024205,40205,40205,40205,40204,87-
23 avr. 2024205,50205,50205,20205,20204,6710
22 avr. 2024204,70204,70204,70204,70204,18-
19 avr. 2024204,40205,00204,40205,00204,4810
18 avr. 2024205,50206,50205,50206,50205,9730
17 avr. 2024207,10207,10207,10207,10206,57-
16 avr. 2024205,60205,60205,60205,60205,07-
15 avr. 2024208,20208,20208,20208,20207,67-
12 avr. 2024205,80206,50205,80206,50205,972
11 avr. 2024206,40206,60206,40206,60206,07159
10 avr. 2024206,10206,10206,10206,10205,57-
09 avr. 2024208,50208,50208,30208,30207,7774
08 avr. 2024209,60209,60209,60209,60209,06-
05 avr. 2024207,10207,10207,10207,10206,57-
04 avr. 2024210,30210,30207,40207,40206,87600
03 avr. 2024210,20210,20210,20210,20209,66-
02 avr. 2024211,80211,80210,60210,90210,36344
28 mars 2024213,60215,40213,60214,20213,6521
27 mars 2024210,80210,80210,70210,70210,1625
26 mars 2024209,30210,70209,30210,70210,1625
25 mars 2024212,00212,10210,30210,30209,76176
22 mars 2024210,80212,00210,50212,00211,46890
21 mars 2024209,30209,30209,30209,30208,76-
20 mars 2024208,80209,20208,80209,10208,5612
19 mars 2024209,60209,60209,50209,50208,9630
18 mars 2024207,30207,30207,30207,30206,77-
18 mars 20240.57 Dividende
15 mars 2024206,10206,40205,80205,80204,70300
14 mars 2024205,80207,10205,80205,90204,80153
13 mars 2024204,20205,60204,20205,60204,51795
12 mars 2024204,90205,00204,90205,00203,91720
11 mars 2024203,60204,00203,60204,00202,9110
08 mars 2024204,80206,00204,80205,70204,6068
07 mars 2024204,20207,20204,20205,20204,1153
06 mars 2024206,50206,50206,50206,50205,4040
05 mars 2024207,50207,50206,70206,70205,60100
04 mars 2024207,30208,50207,10208,40207,291 361
01 mars 2024207,90207,90207,90207,90206,79-
29 févr. 2024207,20208,10207,20208,10206,993
28 févr. 2024204,70207,30204,70207,10206,0055
27 févr. 2024202,40204,00202,40204,00202,91150
26 févr. 2024204,60205,60204,30204,30203,21271
23 févr. 2024202,50205,50202,50205,50204,41163
22 févr. 2024201,20203,00201,20203,00201,9210
21 févr. 2024199,65199,65199,05199,05197,99100
20 févr. 2024199,05200,50199,05200,50199,4399
19 févr. 2024200,40200,40199,40199,45198,39618
16 févr. 2024200,70200,70199,00199,00197,9420
15 févr. 2024202,00202,60200,70200,70199,6342
14 févr. 2024204,60206,00203,50203,60202,52162
13 févr. 2024188,00206,40187,95206,40205,30141
12 févr. 2024187,20187,55187,20187,55186,5587
09 févr. 2024187,75189,40187,75189,40188,39140
08 févr. 2024187,75188,00187,75188,00187,00700
07 févr. 2024185,30185,30185,30185,30184,31-
06 févr. 2024181,50182,65181,50182,65181,6810
05 févr. 2024185,15185,15182,35182,40181,4339
02 févr. 2024184,25185,00184,25185,00184,0228
01 févr. 2024183,30183,30183,30183,30182,32-
31 janv. 2024184,75185,05184,75185,05184,065
*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...