La bourse est fermée

Ecolab Inc. (ECL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
221,10+1,31 (+0,60 %)
À la clôture : 04:00PM EDT
221,98 +0,88 (+0,40 %)
Échanges après Bourse : 06:01PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024219,20221,99218,25221,10221,101 242 900
25 avr. 2024219,56220,88218,19219,79219,791 106 800
24 avr. 2024219,03221,11218,81220,78220,78710 500
23 avr. 2024220,04220,72218,33219,66219,66717 000
22 avr. 2024218,76220,15217,27219,31219,31858 000
19 avr. 2024219,51219,92217,05218,16218,162 586 600
18 avr. 2024219,82220,46217,23219,21219,21924 400
17 avr. 2024221,20221,26217,64219,25219,25911 100
16 avr. 2024219,58221,76218,85220,38220,381 733 400
15 avr. 2024222,67223,29218,37219,04219,04965 500
12 avr. 2024221,71222,32219,22221,69221,691 134 500
11 avr. 2024222,34223,17220,71220,75220,751 053 500
10 avr. 2024222,80224,07221,01222,15222,151 398 100
09 avr. 2024227,47227,60224,16225,79225,791 168 200
08 avr. 2024228,13228,93225,45226,79226,79935 000
05 avr. 2024225,42228,37224,93227,75227,751 449 700
04 avr. 2024229,54230,31224,46224,58224,58960 400
03 avr. 2024228,50229,31227,11228,26228,26828 600
02 avr. 2024227,46228,48226,65227,45227,45871 700
01 avr. 2024230,30230,48227,15227,93227,93905 500
28 mars 2024231,57231,57230,05230,90230,90821 000
27 mars 2024230,00231,86228,26231,76231,761 195 200
26 mars 2024226,93229,04226,72228,23228,23979 000
25 mars 2024229,33229,33226,79227,07227,071 003 000
22 mars 2024228,74229,80228,02229,27229,271 055 200
21 mars 2024228,80229,60227,03228,82228,821 388 700
20 mars 2024228,52229,70227,31228,61228,611 169 500
19 mars 2024229,64229,64225,23227,34227,341 279 500
18 mars 2024226,93229,56226,79228,12228,121 243 900
18 mars 20240.57 Dividende
15 mars 2024222,63227,15222,63226,70226,133 365 700
14 mars 2024225,15225,83223,66224,83224,261 030 700
13 mars 2024224,00226,00223,63225,18224,61825 700
12 mars 2024223,50224,21223,01223,56223,001 934 500
11 mars 2024223,37223,92221,92223,90223,341 422 900
08 mars 2024224,98226,27223,34223,46222,90860 200
07 mars 2024225,00226,32224,06224,57224,01879 400
06 mars 2024223,48225,39222,60223,54222,98862 800
05 mars 2024224,92226,62222,98223,41222,851 069 600
04 mars 2024224,67227,27224,67225,90225,33898 400
01 mars 2024223,27226,33222,65225,51224,941 009 400
29 févr. 2024225,60225,69223,72224,84224,271 731 600
28 févr. 2024223,00225,63221,42225,01224,441 166 300
27 févr. 2024220,30222,58220,18222,09221,531 275 700
26 févr. 2024222,00222,28220,18220,28219,731 378 400
23 févr. 2024219,98222,49218,43222,34221,781 435 900
22 févr. 2024217,99220,74217,23219,72219,171 039 400
21 févr. 2024217,31217,91215,41216,93216,381 177 200
20 févr. 2024214,66217,06213,94216,39215,851 188 500
16 févr. 2024216,48217,48215,02215,38214,841 975 700
15 févr. 2024217,21218,00214,30216,47215,931 988 700
14 févr. 2024220,20221,35216,32216,97216,421 966 100
13 févr. 2024213,65221,55212,71221,18220,623 193 200
12 févr. 2024202,45203,97201,99202,98202,471 046 800
09 févr. 2024202,50203,62200,50202,72202,21997 400
08 févr. 2024203,00203,00201,47202,89202,38767 700
07 févr. 2024201,19203,41200,50203,00202,491 164 900
06 févr. 2024195,85200,29195,72199,95199,451 444 500
05 févr. 2024196,54198,16195,49195,55195,061 769 800
02 févr. 2024199,06200,56197,05199,33198,831 180 000
01 févr. 2024197,82200,04196,26200,03199,531 129 800
31 janv. 2024201,00201,22197,46198,22197,721 715 100
30 janv. 2024199,23200,96198,52200,74200,24870 000
29 janv. 2024198,24199,26197,20199,25198,751 070 700
26 janv. 2024199,09199,69197,55198,49197,99688 600
25 janv. 2024197,48198,75196,78198,62198,12788 400
24 janv. 2024198,97199,68196,47196,62196,13795 900
23 janv. 2024201,48202,48198,79199,18198,681 025 800
22 janv. 2024201,38202,21199,92200,87200,361 141 400
19 janv. 2024200,62200,73198,01199,87199,372 739 700
18 janv. 2024197,96200,78197,96200,46199,961 034 000
17 janv. 2024198,10199,36196,77197,44196,941 192 800
16 janv. 2024199,66199,94197,72199,04198,541 078 200
12 janv. 2024199,08199,11197,85198,92198,42681 000
11 janv. 2024198,00198,10196,05198,02197,52847 300
10 janv. 2024196,06197,86196,04197,39196,89601 000
09 janv. 2024194,59196,19194,34195,93195,44777 700
08 janv. 2024194,66196,05193,46195,98195,49960 900
05 janv. 2024195,11196,19194,38195,25194,76760 100
04 janv. 2024195,70197,47195,10195,49195,001 065 900
03 janv. 2024196,84197,56195,56196,12195,63903 700
02 janv. 2024196,47198,30195,20198,20197,701 158 600
29 déc. 2023198,79199,31197,96198,35197,85703 700
28 déc. 2023199,30199,72198,57198,87198,37521 000
27 déc. 2023197,97199,74197,97199,39198,89528 200
26 déc. 2023197,61199,50197,48198,64198,14648 900
22 déc. 2023197,09198,68196,79197,62197,12572 800
21 déc. 2023196,06197,31195,26196,91196,41936 500
20 déc. 2023196,43197,57194,83194,85194,361 403 800
19 déc. 2023197,14198,19196,38196,84196,351 025 700
18 déc. 2023196,20197,39194,96196,75196,26773 600
18 déc. 20230.57 Dividende
15 déc. 2023195,79197,26194,85196,78195,722 716 500
14 déc. 2023198,73201,62196,22196,70195,641 594 500
13 déc. 2023194,91198,64194,38198,50197,431 579 700
12 déc. 2023193,74194,94192,37194,02192,971 322 300
11 déc. 2023192,13194,32191,53193,46192,41969 300
08 déc. 2023192,38192,84190,93192,12191,08726 900
07 déc. 2023190,95192,58189,58192,42191,38792 500
06 déc. 2023191,52192,05190,01190,30189,271 065 400
*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...