Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ECL.US
245.19+3.34(+1.38%)(czas lokalny: 16.07.2024 16:00)Ecolab, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 242.39 | 245.37 | 241.88 | 245.19 | 727 620 | 0 |
15.07.2024 | 246.51 | 246.51 | 241.25 | 241.85 | 714 553 | 0 |
12.07.2024 | 245.08 | 246.50 | 244.52 | 246.12 | 743 309 | 0 |
11.07.2024 | 244.43 | 245.77 | 243.18 | 244.50 | 985 334 | 0 |
10.07.2024 | 242.07 | 243.32 | 241.47 | 243.27 | 839 363 | 0 |
09.07.2024 | 242.11 | 243.21 | 241.65 | 242.25 | 974 323 | 0 |
08.07.2024 | 242.39 | 244.39 | 241.40 | 242.88 | 1 548 562 | 0 |
05.07.2024 | 236.43 | 238.41 | 235.57 | 238.19 | 1 342 665 | 0 |
03.07.2024 | 235.94 | 236.91 | 235.20 | 235.85 | 678 162 | 0 |
02.07.2024 | 235.95 | 237.29 | 234.57 | 235.65 | 917 159 | 0 |
01.07.2024 | 238.96 | 239.59 | 235.13 | 235.50 | 809 513 | 0 |
28.06.2024 | 238.59 | 239.89 | 237.79 | 238.00 | 1 794 252 | 0 |
27.06.2024 | 240.50 | 241.00 | 239.31 | 239.55 | 683 154 | 0 |
26.06.2024 | 240.30 | 241.16 | 239.47 | 240.65 | 712 519 | 0 |
25.06.2024 | 244.25 | 244.62 | 240.50 | 241.18 | 862 519 | 0 |
24.06.2024 | 244.16 | 245.93 | 243.81 | 244.64 | 871 427 | 0 |
21.06.2024 | 245.73 | 245.73 | 242.04 | 243.99 | 3 325 615 | 0 |
20.06.2024 | 242.98 | 245.10 | 241.86 | 243.89 | 1 352 125 | 0 |
18.06.2024 | 242.00 | 243.29 | 243.29 | 243.29 | 1 453 497 | 0 |
17.06.2024 | 239.33 | 243.37 | 237.09 | 243.20 | 1 428 103 | 0 |
14.06.2024 | 240.22 | 241.09 | 238.15 | 240.05 | 692 787 | 0 |
13.06.2024 | 241.05 | 241.87 | 239.32 | 241.53 | 687 322 | 0 |
12.06.2024 | 242.12 | 243.37 | 240.85 | 241.68 | 1 121 787 | 0 |
11.06.2024 | 239.20 | 240.73 | 237.40 | 240.61 | 878 752 | 0 |
10.06.2024 | 238.61 | 239.28 | 236.71 | 238.77 | 766 703 | 0 |
07.06.2024 | 240.00 | 240.00 | 238.23 | 239.19 | 1 071 449 | 0 |
06.06.2024 | 239.80 | 240.61 | 238.14 | 240.52 | 1 285 072 | 0 |
05.06.2024 | 235.50 | 239.66 | 234.38 | 239.19 | 1 383 483 | 0 |
04.06.2024 | 232.59 | 235.73 | 232.07 | 235.52 | 996 728 | 0 |
03.06.2024 | 231.29 | 233.38 | 230.75 | 232.92 | 1 255 923 | 0 |
31.05.2024 | 228.54 | 232.68 | 227.54 | 232.20 | 2 400 137 | 0 |
30.05.2024 | 225.97 | 228.92 | 225.50 | 228.70 | 770 683 | 0 |
29.05.2024 | 227.23 | 227.95 | 225.88 | 226.13 | 851 103 | 0 |
28.05.2024 | 233.60 | 233.93 | 228.46 | 228.90 | 881 233 | 0 |
24.05.2024 | 233.86 | 234.31 | 234.31 | 234.31 | 541 756 | 0 |
23.05.2024 | 234.03 | 234.62 | 232.25 | 233.13 | 687 042 | 0 |
22.05.2024 | 234.87 | 235.10 | 233.44 | 233.70 | 586 876 | 0 |
21.05.2024 | 236.00 | 236.00 | 234.30 | 235.00 | 874 178 | 0 |
20.05.2024 | 233.17 | 235.85 | 233.73 | 234.69 | 638 246 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus