Ecolab Inc (ECJ.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 12:31PM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 223.90 | 224.70 | 223.90 | 224.70 | 224.70 | 20 |
| 26 jun 2024 | 223.40 | 224.90 | 223.40 | 224.90 | 224.90 | - |
| 25 jun 2024 | 227.10 | 227.50 | 224.60 | 224.60 | 224.60 | - |
| 24 jun 2024 | 223.90 | 227.80 | 223.90 | 227.80 | 227.80 | - |
| 21 jun 2024 | 226.60 | 227.20 | 226.20 | 226.50 | 226.50 | - |
| 20 jun 2024 | 225.50 | 226.60 | 224.40 | 226.60 | 226.60 | - |
| 19 jun 2024 | 225.30 | 225.60 | 224.90 | 224.90 | 224.90 | - |
| 18 jun 2024 | 225.60 | 227.30 | 225.10 | 227.30 | 227.30 | - |
| 18 jun 2024 | 0.57 Dividendo | |||||
| 17 jun 2024 | 223.40 | 224.60 | 222.50 | 224.60 | 224.03 | - |
| 14 jun 2024 | 224.00 | 224.00 | 222.80 | 223.30 | 222.73 | - |
| 13 jun 2024 | 222.50 | 224.10 | 221.90 | 224.10 | 223.53 | 20 |
| 12 jun 2024 | 223.20 | 223.30 | 222.60 | 222.60 | 222.04 | - |
| 11 jun 2024 | 220.80 | 223.10 | 220.80 | 223.10 | 222.53 | - |
| 10 jun 2024 | 221.40 | 221.40 | 220.20 | 220.20 | 219.64 | - |
| 07 jun 2024 | 220.10 | 220.70 | 220.00 | 220.60 | 220.04 | - |
| 06 jun 2024 | 218.70 | 219.90 | 218.60 | 219.90 | 219.34 | 1 |
| 05 jun 2024 | 216.10 | 217.40 | 216.00 | 217.40 | 216.85 | - |
| 04 jun 2024 | 212.50 | 215.00 | 212.30 | 215.00 | 214.45 | - |
| 03 jun 2024 | 213.60 | 214.90 | 211.90 | 211.90 | 211.36 | - |
| 31 may 2024 | 210.40 | 210.40 | 209.90 | 209.90 | 209.37 | - |
| 30 may 2024 | 207.00 | 210.50 | 207.00 | 210.50 | 209.97 | - |
| 29 may 2024 | 209.30 | 210.00 | 209.10 | 209.60 | 209.07 | - |
| 28 may 2024 | 217.00 | 217.00 | 211.50 | 211.50 | 210.96 | - |
| 27 may 2024 | 215.80 | 217.80 | 215.80 | 216.90 | 216.35 | - |
| 24 may 2024 | 214.80 | 215.30 | 214.20 | 215.30 | 214.75 | - |
| 23 may 2024 | 215.20 | 215.70 | 214.80 | 214.80 | 214.25 | - |
| 22 may 2024 | 215.50 | 216.60 | 215.30 | 215.60 | 215.05 | - |
| 21 may 2024 | 215.30 | 216.60 | 214.70 | 216.50 | 215.95 | 1 |
| 20 may 2024 | 213.90 | 215.90 | 213.90 | 215.60 | 215.05 | - |
| 17 may 2024 | 213.30 | 214.20 | 213.10 | 214.10 | 213.56 | - |
| 16 may 2024 | 213.20 | 213.70 | 213.00 | 213.00 | 212.46 | - |
| 15 may 2024 | 213.40 | 213.60 | 212.80 | 213.60 | 213.06 | - |
| 14 may 2024 | 214.00 | 214.70 | 213.60 | 213.60 | 213.06 | - |
| 13 may 2024 | 216.00 | 216.10 | 215.60 | 215.60 | 215.05 | - |
| 10 may 2024 | 216.60 | 216.80 | 215.70 | 216.10 | 215.55 | - |
| 09 may 2024 | 215.90 | 216.40 | 215.60 | 215.60 | 215.05 | - |
| 08 may 2024 | 216.00 | 216.80 | 216.00 | 216.30 | 215.75 | - |
| 07 may 2024 | 212.00 | 215.70 | 211.90 | 215.70 | 215.15 | - |
| 06 may 2024 | 210.70 | 212.10 | 210.60 | 212.10 | 211.56 | - |
| 03 may 2024 | 211.60 | 211.60 | 210.60 | 210.60 | 210.07 | - |
| 02 may 2024 | 208.90 | 211.20 | 208.90 | 211.00 | 210.46 | - |
| 30 abr 2024 | 206.20 | 214.40 | 205.60 | 211.60 | 211.06 | - |
| 29 abr 2024 | 205.80 | 207.30 | 205.80 | 206.80 | 206.28 | - |
| 26 abr 2024 | 205.80 | 207.00 | 204.10 | 206.40 | 205.88 | - |
| 25 abr 2024 | 204.90 | 204.90 | 203.80 | 204.70 | 204.18 | - |
| 24 abr 2024 | 204.70 | 205.30 | 204.60 | 205.30 | 204.78 | - |
| 23 abr 2024 | 205.00 | 205.20 | 204.70 | 205.20 | 204.68 | - |
| 22 abr 2024 | 203.40 | 205.20 | 203.40 | 205.20 | 204.68 | - |
| 19 abr 2024 | 203.80 | 204.80 | 203.80 | 204.50 | 203.98 | - |
| 18 abr 2024 | 205.30 | 206.00 | 204.90 | 204.90 | 204.38 | - |
| 17 abr 2024 | 206.60 | 207.00 | 204.80 | 204.80 | 204.28 | - |
| 16 abr 2024 | 205.10 | 207.70 | 205.10 | 207.70 | 207.17 | - |
| 15 abr 2024 | 207.00 | 207.80 | 205.50 | 205.50 | 204.98 | 1 |
| 12 abr 2024 | 205.40 | 208.10 | 205.40 | 205.80 | 205.28 | - |
| 11 abr 2024 | 205.90 | 206.80 | 205.60 | 206.40 | 205.88 | - |
| 10 abr 2024 | 206.00 | 207.40 | 206.00 | 207.40 | 206.87 | - |
| 09 abr 2024 | 208.00 | 208.00 | 206.90 | 207.50 | 206.97 | - |
| 08 abr 2024 | 209.20 | 210.00 | 208.50 | 208.50 | 207.97 | - |
| 05 abr 2024 | 206.70 | 209.60 | 206.60 | 209.60 | 209.07 | - |
| 04 abr 2024 | 209.90 | 211.30 | 208.70 | 210.10 | 209.57 | - |
| 03 abr 2024 | 210.00 | 211.80 | 209.80 | 209.80 | 209.27 | 6 |
| 02 abr 2024 | 210.10 | 211.60 | 210.10 | 210.60 | 210.07 | - |
| 28 mar 2024 | 213.50 | 214.20 | 213.00 | 213.40 | 212.86 | - |
| 27 mar 2024 | 210.80 | 212.10 | 210.70 | 212.10 | 211.56 | - |
| 26 mar 2024 | 208.70 | 210.20 | 208.70 | 210.00 | 209.47 | - |
| 25 mar 2024 | 211.10 | 211.40 | 209.50 | 209.50 | 208.97 | - |
| 22 mar 2024 | 210.40 | 212.10 | 210.40 | 211.60 | 211.06 | - |
| 21 mar 2024 | 209.10 | 210.60 | 209.10 | 210.00 | 209.47 | - |
| 20 mar 2024 | 208.60 | 210.60 | 208.60 | 209.70 | 209.17 | - |
| 19 mar 2024 | 209.40 | 209.80 | 208.10 | 208.40 | 207.87 | - |
| 18 mar 2024 | 207.40 | 210.50 | 206.80 | 209.80 | 209.27 | - |
| 18 mar 2024 | 0.57 Dividendo | |||||
| 15 mar 2024 | 206.10 | 207.70 | 206.10 | 207.40 | 206.31 | - |
| 14 mar 2024 | 205.50 | 206.80 | 205.50 | 205.60 | 204.51 | - |
| 13 mar 2024 | 204.10 | 205.70 | 204.10 | 205.00 | 203.92 | - |
| 12 mar 2024 | 204.30 | 204.50 | 204.00 | 204.50 | 203.42 | - |
| 11 mar 2024 | 203.10 | 203.80 | 202.90 | 203.80 | 202.72 | - |
| 08 mar 2024 | 204.20 | 205.80 | 204.20 | 204.50 | 203.42 | 5 |
| 07 mar 2024 | 203.80 | 207.00 | 203.80 | 204.90 | 203.82 | - |
| 06 mar 2024 | 205.00 | 205.00 | 204.60 | 204.80 | 203.72 | - |
| 05 mar 2024 | 206.80 | 207.10 | 206.80 | 207.00 | 205.91 | - |
| 04 mar 2024 | 208.50 | 208.50 | 206.70 | 208.10 | 207.00 | 2 |
| 01 mar 2024 | 207.40 | 207.90 | 207.20 | 207.50 | 206.40 | - |
| 29 feb 2024 | 206.70 | 207.40 | 206.10 | 207.40 | 206.31 | - |
| 28 feb 2024 | 205.30 | 207.00 | 205.30 | 207.00 | 205.91 | - |
| 27 feb 2024 | 202.00 | 204.50 | 202.00 | 203.60 | 202.53 | - |
| 26 feb 2024 | 204.30 | 204.50 | 203.90 | 204.10 | 203.02 | - |
| 23 feb 2024 | 202.40 | 204.70 | 202.00 | 204.70 | 203.62 | - |
| 22 feb 2024 | 200.00 | 202.40 | 200.00 | 202.40 | 201.33 | - |
| 21 feb 2024 | 199.20 | 200.00 | 197.50 | 199.85 | 198.79 | - |
| 20 feb 2024 | 198.20 | 199.85 | 197.45 | 199.60 | 198.55 | 4 |
| 19 feb 2024 | 199.15 | 199.20 | 198.95 | 198.95 | 197.90 | - |
| 16 feb 2024 | 199.60 | 201.30 | 198.95 | 201.30 | 200.24 | - |
| 15 feb 2024 | 201.60 | 202.10 | 199.85 | 199.85 | 198.79 | - |
| 14 feb 2024 | 200.80 | 203.20 | 200.80 | 201.80 | 200.73 | - |
| 13 feb 2024 | 187.55 | 204.80 | 187.25 | 204.80 | 203.72 | - |
| 12 feb 2024 | 187.00 | 188.65 | 187.00 | 188.65 | 187.65 | - |
| 09 feb 2024 | 187.40 | 187.95 | 186.55 | 186.55 | 185.57 | - |
| 08 feb 2024 | 187.50 | 187.60 | 187.25 | 187.25 | 186.26 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.