Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ECL.US
233.66+1.03(+0.44%)(czas lokalny: 17.05.2024 16:00)Ecolab, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 233.58 | 233.96 | 232.44 | 233.66 | 785 099 | 0 |
16.05.2024 | 233.54 | 234.13 | 231.69 | 232.63 | 947 352 | 0 |
15.05.2024 | 232.38 | 233.13 | 231.80 | 232.95 | 614 185 | 0 |
14.05.2024 | 231.22 | 232.69 | 230.80 | 231.90 | 860 865 | 0 |
13.05.2024 | 232.84 | 234.07 | 231.70 | 231.75 | 1 426 466 | 0 |
10.05.2024 | 233.93 | 234.28 | 232.76 | 233.52 | 683 474 | 0 |
09.05.2024 | 233.00 | 233.93 | 232.18 | 233.58 | 721 302 | 0 |
08.05.2024 | 233.94 | 234.68 | 232.18 | 233.23 | 1 449 608 | 0 |
07.05.2024 | 230.00 | 233.30 | 228.82 | 232.92 | 1 208 474 | 0 |
06.05.2024 | 228.20 | 229.53 | 226.98 | 228.95 | 968 598 | 0 |
03.05.2024 | 228.00 | 228.57 | 226.08 | 227.50 | 1 068 028 | 0 |
02.05.2024 | 224.83 | 227.77 | 224.32 | 226.76 | 1 175 880 | 0 |
01.05.2024 | 226.64 | 227.58 | 224.19 | 224.98 | 801 409 | 0 |
30.04.2024 | 226.00 | 230.21 | 225.78 | 226.15 | 2 358 225 | 0 |
29.04.2024 | 221.99 | 222.66 | 219.97 | 221.67 | 1 252 241 | 0 |
26.04.2024 | 219.20 | 221.99 | 218.25 | 221.10 | 1 242 930 | 0 |
25.04.2024 | 219.56 | 220.89 | 218.19 | 219.79 | 1 072 728 | 0 |
24.04.2024 | 219.03 | 221.11 | 218.57 | 220.78 | 670 449 | 0 |
23.04.2024 | 220.04 | 220.72 | 218.33 | 219.66 | 717 045 | 0 |
22.04.2024 | 218.76 | 220.17 | 217.27 | 219.31 | 854 716 | 0 |
19.04.2024 | 219.51 | 219.92 | 217.03 | 218.16 | 2 586 602 | 0 |
18.04.2024 | 219.82 | 220.46 | 217.23 | 219.21 | 923 921 | 0 |
17.04.2024 | 221.20 | 221.25 | 217.64 | 219.25 | 910 450 | 0 |
16.04.2024 | 219.58 | 221.76 | 218.85 | 220.38 | 1 698 716 | 0 |
15.04.2024 | 222.67 | 223.29 | 218.37 | 219.04 | 965 493 | 0 |
12.04.2024 | 221.71 | 222.32 | 219.22 | 221.69 | 1 134 523 | 0 |
11.04.2024 | 222.34 | 223.17 | 220.71 | 220.75 | 1 052 555 | 0 |
10.04.2024 | 222.80 | 224.07 | 221.01 | 222.15 | 1 361 981 | 0 |
09.04.2024 | 227.47 | 227.60 | 224.16 | 225.79 | 1 161 468 | 0 |
08.04.2024 | 228.13 | 228.93 | 225.45 | 226.79 | 935 022 | 0 |
05.04.2024 | 225.42 | 228.37 | 224.93 | 227.75 | 1 410 422 | 0 |
04.04.2024 | 229.54 | 230.31 | 224.46 | 224.58 | 929 541 | 0 |
03.04.2024 | 228.60 | 229.31 | 227.11 | 228.26 | 788 564 | 0 |
02.04.2024 | 227.46 | 228.48 | 226.65 | 227.45 | 871 675 | 0 |
01.04.2024 | 230.30 | 230.56 | 227.15 | 227.93 | 905 475 | 0 |
28.03.2024 | 231.57 | 230.90 | 230.90 | 230.90 | 820 956 | 0 |
27.03.2024 | 230.00 | 231.86 | 228.26 | 231.76 | 1 195 151 | 0 |
26.03.2024 | 226.93 | 229.04 | 226.72 | 228.23 | 978 683 | 0 |
25.03.2024 | 229.33 | 229.29 | 226.78 | 227.07 | 1 003 041 | 0 |
22.03.2024 | 228.74 | 229.80 | 228.01 | 229.27 | 1 054 728 | 0 |
21.03.2024 | 228.80 | 229.60 | 227.03 | 228.82 | 1 291 828 | 0 |
20.03.2024 | 228.52 | 229.70 | 227.31 | 228.61 | 1 112 438 | 0 |
19.03.2024 | 229.64 | 229.61 | 225.23 | 227.34 | 1 278 206 | 0 |
18.03.2024 | 226.93 | 229.56 | 226.78 | 228.12 | 1 192 875 | 0 |
15.03.2024 | 222.63 | 227.15 | 222.63 | 226.70 | 3 318 790 | 0 |
14.03.2024 | 225.15 | 225.84 | 223.64 | 224.83 | 1 029 072 | 0 |
13.03.2024 | 224.17 | 226.00 | 223.58 | 225.18 | 780 356 | 0 |
12.03.2024 | 223.50 | 224.21 | 223.01 | 223.56 | 1 657 561 | 0 |
11.03.2024 | 223.37 | 223.92 | 221.91 | 223.90 | 1 281 852 | 0 |
08.03.2024 | 224.98 | 226.27 | 223.33 | 223.46 | 849 402 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus