La bourse ferme dans 4 min

Ecolab Inc. (ECL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
219,65+0,21 (+0,10 %)
À partir de 11:25AM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 2021219,10220,19218,56219,65219,65165 677
09 avr. 2021217,03219,54216,77219,44219,44860 400
08 avr. 2021214,00215,98214,00215,97215,97652 800
07 avr. 2021219,98221,32213,97214,66214,66696 700
06 avr. 2021218,68221,35218,38220,83220,831 023 900
05 avr. 2021218,89219,98217,70218,88218,88738 400
01 avr. 2021215,25216,90213,71216,85216,85702 000
31 mars 2021213,75216,00213,48214,07214,071 061 100
30 mars 2021218,32219,84214,56215,00215,001 098 400
29 mars 2021213,08215,67210,43214,53214,531 097 800
26 mars 2021210,40213,46209,12213,33213,33925 500
25 mars 2021207,47209,54203,63208,81208,811 336 300
24 mars 2021208,54211,00203,43208,46208,461 474 300
23 mars 2021206,99211,57206,40207,91207,911 384 200
22 mars 2021207,77209,89205,62208,07208,071 842 900
19 mars 2021209,35210,97206,28207,58207,582 000 900
18 mars 2021209,68211,42206,07209,55209,551 388 800
17 mars 2021212,86212,94208,31209,18209,181 220 500
16 mars 2021215,54216,86211,96212,95212,95625 200
15 mars 2021213,48215,77213,12215,37215,37581 800
15 mars 20210.48 Dividende
12 mars 2021214,59216,08213,63214,72214,24619 000
11 mars 2021216,51218,50214,09214,40213,92790 900
10 mars 2021215,02218,70212,80216,97216,48765 700
09 mars 2021213,60216,88212,42214,48214,001 114 500
08 mars 2021210,02214,51208,83211,59211,121 041 500
05 mars 2021206,43208,73201,15207,91207,451 601 900
04 mars 2021208,45210,47201,36204,57204,111 282 900
03 mars 2021211,08212,21208,18208,32207,851 097 700
02 mars 2021211,74213,82210,23211,54211,07702 600
01 mars 2021210,80212,97210,57211,22210,751 080 100
26 févr. 2021212,06213,16209,14209,36208,891 117 600
25 févr. 2021215,69216,16210,93211,96211,49960 200
24 févr. 2021212,29217,42212,28216,19215,711 004 200
23 févr. 2021207,22211,88205,50211,16210,691 149 000
22 févr. 2021207,05207,89206,00206,54206,08955 000
19 févr. 2021210,24211,46208,01208,08207,61856 000
18 févr. 2021206,85211,07206,21209,80209,33783 800
17 févr. 2021209,60210,64205,70208,79208,32953 500
16 févr. 2021219,80220,00210,50210,91210,441 091 800
12 févr. 2021215,69220,00215,33219,88219,391 001 500
11 févr. 2021215,71218,58214,47216,40215,92911 400
10 févr. 2021217,46217,97215,27215,65215,17581 100
09 févr. 2021217,31217,68215,12215,56215,08922 100
08 févr. 2021214,07217,30213,15217,05216,56754 100
05 févr. 2021210,90214,07210,88212,78212,30818 300
04 févr. 2021209,56210,60205,79208,13207,66993 100
03 févr. 2021209,82210,94207,08208,97208,50876 100
02 févr. 2021209,92211,49208,16210,28209,81920 400
01 févr. 2021205,34209,11204,69208,43207,961 125 700
29 janv. 2021209,30211,56203,67204,51204,051 115 100
28 janv. 2021210,06217,12207,10211,10210,631 203 000
27 janv. 2021206,73209,00201,55207,37206,911 123 700
26 janv. 2021211,27212,04209,07209,33208,86875 900
25 janv. 2021212,17213,00208,00211,26210,79743 600
22 janv. 2021213,81213,95210,75212,39211,92856 000
21 janv. 2021218,31220,00213,93214,01213,53724 900
20 janv. 2021217,30219,43216,34218,38217,89702 300
19 janv. 2021212,38216,69211,02215,91215,431 003 500
15 janv. 2021213,17213,98209,79210,77210,301 155 500
14 janv. 2021217,56219,03212,13212,43211,96814 300
13 janv. 2021222,48223,26216,14216,96216,481 058 800
12 janv. 2021221,07223,68220,00223,13222,63595 100
11 janv. 2021219,84221,97218,86221,06220,57673 200
08 janv. 2021224,95226,48218,61221,75221,25981 500
07 janv. 2021227,43227,97224,27225,74225,24814 200
06 janv. 2021219,51227,18217,92225,43224,931 310 800
05 janv. 2021214,27216,85212,43216,56216,08721 700
04 janv. 2021218,00220,45213,11214,31213,831 459 900
31 déc. 2020215,25216,84214,73216,36215,88752 300
30 déc. 2020215,67218,39214,77215,24214,76477 300
29 déc. 2020216,01216,93213,37214,47213,99395 100
28 déc. 2020217,35218,66214,27214,70214,22729 600
24 déc. 2020213,22216,36212,06216,12215,64279 200
23 déc. 2020216,69219,21213,28213,32212,84510 600
22 déc. 2020216,28217,60214,38215,21214,73946 900
21 déc. 2020215,58215,90210,79215,81215,331 241 600
18 déc. 2020221,06221,34216,87218,58218,092 178 300
17 déc. 2020221,40222,60219,79220,61220,12925 500
16 déc. 2020222,13223,34219,93220,01219,52751 600
15 déc. 2020219,45224,09218,08222,95222,45942 100
14 déc. 2020222,24222,79216,62217,00216,51758 300
14 déc. 20200.48 Dividende
11 déc. 2020221,93224,50220,28221,25220,28734 500
10 déc. 2020225,23227,29222,66223,08222,10924 000
09 déc. 2020225,23226,56222,96225,90224,91734 200
08 déc. 2020222,60224,60221,95224,41223,42712 700
07 déc. 2020224,87225,03221,76222,74221,76794 600
04 déc. 2020221,20225,86221,20225,61224,62781 200
03 déc. 2020219,17223,81219,01219,75218,78992 700
02 déc. 2020223,39224,54218,95219,14218,18898 600
01 déc. 2020224,97226,32221,59224,02223,03997 000
30 nov. 2020222,90224,70219,46222,15221,172 060 500
27 nov. 2020219,45225,38218,83224,81223,82792 700
25 nov. 2020218,40220,48216,91218,03217,07757 800
24 nov. 2020216,39221,72216,39219,31218,35979 600
23 nov. 2020212,78215,50212,01213,92212,98730 500
20 nov. 2020210,40212,34209,75210,66209,73847 000
19 nov. 2020208,88212,59207,60210,93210,00802 700
18 nov. 2020213,13213,39209,44209,44208,52828 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...