Marchés français ouverture 7 h 34 min

Ecolab Inc. (ECL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
211,96-4,23 (-1,96 %)
À la clôture : 4:03PM EST

211,96 -0,21 (-0,10 %)
Échanges après Bourse : 4:03PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2021215,69216,12210,93211,96211,96863 957
24 févr. 2021212,29217,42212,28216,19216,191 004 200
23 févr. 2021207,22211,88205,50211,16211,161 149 000
22 févr. 2021207,05207,89206,00206,54206,54955 000
19 févr. 2021210,24211,46208,01208,08208,08856 000
18 févr. 2021206,85211,07206,21209,80209,80783 800
17 févr. 2021209,60210,64205,70208,79208,79953 500
16 févr. 2021219,80220,00210,50210,91210,911 091 800
12 févr. 2021215,69220,00215,33219,88219,881 001 500
11 févr. 2021215,71218,58214,47216,40216,40911 400
10 févr. 2021217,46217,97215,27215,65215,65581 100
09 févr. 2021217,31217,68215,12215,56215,56922 100
08 févr. 2021214,07217,30213,15217,05217,05754 100
05 févr. 2021210,90214,07210,88212,78212,78818 300
04 févr. 2021209,56210,60205,79208,13208,13993 100
03 févr. 2021209,82210,94207,08208,97208,97876 100
02 févr. 2021209,92211,49208,16210,28210,28920 400
01 févr. 2021205,34209,11204,69208,43208,431 125 700
29 janv. 2021209,30211,56203,67204,51204,511 115 100
28 janv. 2021210,06217,12207,10211,10211,101 203 000
27 janv. 2021206,73209,00201,55207,37207,371 123 700
26 janv. 2021211,27212,04209,07209,33209,33875 900
25 janv. 2021212,17213,00208,00211,26211,26743 600
22 janv. 2021213,81213,95210,75212,39212,39856 000
21 janv. 2021218,31220,00213,93214,01214,01724 900
20 janv. 2021217,30219,43216,34218,38218,38702 300
19 janv. 2021212,38216,69211,02215,91215,911 003 500
15 janv. 2021213,17213,98209,79210,77210,771 155 500
14 janv. 2021217,56219,03212,13212,43212,43814 300
13 janv. 2021222,48223,26216,14216,96216,961 058 800
12 janv. 2021221,07223,68220,00223,13223,13595 100
11 janv. 2021219,84221,97218,86221,06221,06673 200
08 janv. 2021224,95226,48218,61221,75221,75981 500
07 janv. 2021227,43227,97224,27225,74225,74814 200
06 janv. 2021219,51227,18217,92225,43225,431 310 800
05 janv. 2021214,27216,85212,43216,56216,56721 700
04 janv. 2021218,00220,45213,11214,31214,311 459 900
31 déc. 2020215,25216,84214,73216,36216,36752 300
30 déc. 2020215,67218,39214,77215,24215,24477 300
29 déc. 2020216,01216,93213,37214,47214,47395 100
28 déc. 2020217,35218,66214,27214,70214,70729 600
24 déc. 2020213,22216,36212,06216,12216,12279 200
23 déc. 2020216,69219,21213,28213,32213,32510 600
22 déc. 2020216,28217,60214,38215,21215,21946 900
21 déc. 2020215,58215,90210,79215,81215,811 241 600
18 déc. 2020221,06221,34216,87218,58218,582 178 300
17 déc. 2020221,40222,60219,79220,61220,61925 500
16 déc. 2020222,13223,34219,93220,01220,01751 600
15 déc. 2020219,45224,09218,08222,95222,95942 100
14 déc. 2020222,24222,79216,62217,00217,00758 300
14 déc. 20200.48 Dividende
11 déc. 2020221,93224,50220,28221,25220,77734 500
10 déc. 2020225,23227,29222,66223,08222,60924 000
09 déc. 2020225,23226,56222,96225,90225,41734 200
08 déc. 2020222,60224,60221,95224,41223,92712 700
07 déc. 2020224,87225,03221,76222,74222,26794 600
04 déc. 2020221,20225,86221,20225,61225,12781 200
03 déc. 2020219,17223,81219,01219,75219,27992 700
02 déc. 2020223,39224,54218,95219,14218,66898 600
01 déc. 2020224,97226,32221,59224,02223,53997 000
30 nov. 2020222,90224,70219,46222,15221,672 060 500
27 nov. 2020219,45225,38218,83224,81224,32792 700
25 nov. 2020218,40220,48216,91218,03217,56757 800
24 nov. 2020216,39221,72216,39219,31218,83979 600
23 nov. 2020212,78215,50212,01213,92213,46730 500
20 nov. 2020210,40212,34209,75210,66210,20847 000
19 nov. 2020208,88212,59207,60210,93210,47802 700
18 nov. 2020213,13213,39209,44209,44208,99828 300
17 nov. 2020211,34212,99209,90212,27211,81874 000
16 nov. 2020210,27215,02209,56213,38212,92839 600
13 nov. 2020205,23208,71204,96208,43207,981 081 700
12 nov. 2020209,88209,88201,11203,48203,041 180 500
11 nov. 2020213,40213,88207,72209,83209,371 077 900
10 nov. 2020219,47220,61210,83212,23211,771 829 300
09 nov. 2020210,00220,21208,85216,90216,432 693 800
06 nov. 2020198,49200,82196,71199,39198,96914 800
05 nov. 2020195,25198,02194,44196,42195,99917 400
04 nov. 2020192,98194,87190,13191,89191,47837 100
03 nov. 2020191,06194,27189,66192,61192,19966 500
02 nov. 2020186,59192,58186,59188,85188,44941 500
30 oct. 2020185,64188,31181,25183,59183,191 159 000
29 oct. 2020185,73188,40184,02186,94186,531 206 000
28 oct. 2020185,92189,19185,00185,35184,951 198 900
27 oct. 2020200,00204,49189,04189,77189,362 387 200
26 oct. 2020202,45203,35197,82198,17197,741 148 100
23 oct. 2020206,25207,74204,04204,87204,43748 200
22 oct. 2020203,28205,83202,37204,87204,43689 800
21 oct. 2020202,29206,21202,29203,21202,771 039 900
20 oct. 2020202,18205,25201,90203,01202,57887 200
19 oct. 2020205,30206,03200,79201,79201,35993 900
16 oct. 2020202,53206,80202,16204,53204,091 070 600
15 oct. 2020198,79203,19197,94201,44201,001 054 300
14 oct. 2020201,36203,41201,12201,31200,87668 100
13 oct. 2020202,11204,49200,85201,05200,61990 400
12 oct. 2020204,35206,18201,97202,73202,291 249 000
09 oct. 2020203,64204,72202,91203,16202,72670 800
08 oct. 2020203,34203,47201,32201,46201,02842 000
07 oct. 2020199,64203,28199,57201,40200,961 357 100
06 oct. 2020200,00201,90196,19196,43196,001 284 300
05 oct. 2020200,48202,29199,09199,39198,961 295 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...