Mercado fechará em 1 h 19 min

Ecolab Inc. (0IFA.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
226,41-0,30 (-0,13%)
No fechamento: 07:13PM BST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024227,64231,94224,20226,41226,41417
02 de mai. de 2024225,05226,10224,49225,46225,462.219
01 de mai. de 2024226,46227,12224,21225,65225,65245
30 de abr. de 2024224,00230,12224,00227,86227,86901
29 de abr. de 2024221,61222,68219,63221,79221,79349
26 de abr. de 2024218,68221,66218,11221,40221,40223
25 de abr. de 2024219,38220,42218,24220,31220,31694
24 de abr. de 2024219,28220,53218,76220,53220,533.958
23 de abr. de 2024219,82220,50218,45219,84219,84472
22 de abr. de 2024219,21219,89217,41219,89219,8946
19 de abr. de 2024220,05220,46217,17217,98217,98479
18 de abr. de 2024219,82221,35217,62218,33218,33771
17 de abr. de 2024219,62220,81217,73218,57218,57736
16 de abr. de 2024219,24221,53218,82221,26221,26220
15 de abr. de 2024222,62223,11219,17219,17219,172.564
12 de abr. de 2024221,71222,02219,06220,35220,35994
11 de abr. de 2024222,66222,99221,20222,19222,19127
10 de abr. de 2024223,16224,97221,05223,30223,30227
09 de abr. de 2024227,47228,12224,28225,40225,40638
08 de abr. de 2024228,41228,98226,66227,04227,04589
05 de abr. de 2024225,77227,93224,82227,42227,42374
04 de abr. de 2024228,22230,20228,13228,57228,571.104
03 de abr. de 2024228,29229,34227,73227,79227,79302
02 de abr. de 2024227,61228,35227,01227,26227,261.494
28 de mar. de 2024231,57231,57230,03230,58230,581.358
27 de mar. de 2024229,12230,46228,81230,13230,13422
26 de mar. de 2024227,68228,75226,00228,02228,022.399
25 de mar. de 2024228,90229,35227,14227,63227,631.051
22 de mar. de 2024228,70229,25228,01229,11229,11726
21 de mar. de 2024229,18229,79227,60228,49228,49947
20 de mar. de 2024228,29229,03227,55229,00229,00361
19 de mar. de 2024229,64229,66225,34226,82226,82613
18 de mar. de 2024227,52229,56226,51228,74228,741.889
18 de mar. de 20240.57 Dividendo
15 de mar. de 2024223,40227,12222,72225,73225,161.191
14 de mar. de 2024225,13225,84222,76223,94223,381.431
13 de mar. de 2024224,18225,94223,53224,97224,40197
12 de mar. de 2024223,48223,91223,10223,23222,67313
11 de mar. de 2024223,26223,69221,86223,69223,132.561
08 de mar. de 2024224,57225,99224,01225,97225,40414
07 de mar. de 2024224,70226,31224,54224,69224,12723
06 de mar. de 2024224,98225,60222,67223,14222,58478
05 de mar. de 2024225,40226,41224,67225,37224,8029.383
04 de mar. de 2024224,77227,22224,09226,17225,60883
01 de mar. de 2024223,41225,99222,67225,99225,42448
29 de fev. de 2024225,44226,70223,66224,67224,10222
28 de fev. de 2024222,29225,59221,16225,08224,5163.529
27 de fev. de 2024220,00222,00220,00221,91221,35187
26 de fev. de 2024221,99222,87221,01221,80221,241.269
23 de fev. de 2024220,21222,32218,82222,32221,76621
22 de fev. de 2024216,93219,90216,93219,90219,3526.706
21 de fev. de 2024217,96217,96215,53216,57216,02247
20 de fev. de 2024213,02216,98213,02216,09215,542.199
19 de fev. de 2024------
16 de fev. de 2024216,47217,39215,26217,24216,69327
15 de fev. de 2024217,54218,31214,69215,91215,36482
14 de fev. de 2024219,63221,17216,41217,05216,50475
13 de fev. de 2024202,98221,36202,98220,55219,9941.779
12 de fev. de 2024202,59203,91201,00203,62203,11173
09 de fev. de 2024202,23203,64198,99201,41200,9095
08 de fev. de 2024205,33205,33201,43202,29201,78689
07 de fev. de 2024200,82203,40200,26202,91202,401.093
06 de fev. de 2024195,85200,05195,04199,93199,43318
05 de fev. de 2024197,36197,89195,98196,37195,872.386
02 de fev. de 2024198,30199,80197,20198,49197,99471
01 de fev. de 2024197,96198,72196,29197,96197,46452
31 de jan. de 2024201,00201,00198,56198,79198,29806
30 de jan. de 2024199,09200,68198,63200,68200,17263
29 de jan. de 2024198,24198,69197,25197,39196,89289
26 de jan. de 2024199,12199,59197,95197,95197,45699
25 de jan. de 2024198,36198,62196,28197,18196,68559
24 de jan. de 2024198,97200,84197,37197,57197,07293
23 de jan. de 2024200,87202,16199,57199,57199,07244.082
22 de jan. de 2024200,43202,13199,87201,13200,62400
19 de jan. de 2024200,37201,34198,11199,44198,94823
18 de jan. de 2024197,96199,79196,91199,65199,142.130
17 de jan. de 2024198,52199,09196,50197,42196,9296
16 de jan. de 2024198,13199,89197,91198,13197,6372
15 de jan. de 2024------
12 de jan. de 2024199,50199,50198,06198,92198,42408
11 de jan. de 2024197,39198,29196,23197,40196,90267
10 de jan. de 2024195,93197,36193,61197,33196,834.705
09 de jan. de 2024195,59195,95193,00195,95195,46170
08 de jan. de 2024194,75194,75193,97194,29193,807
05 de jan. de 2024195,49196,11194,87195,65195,166.674
04 de jan. de 2024196,50196,90196,06196,42195,93250
03 de jan. de 2024196,75198,99195,66196,77196,28266
02 de jan. de 2024195,78197,81195,78197,37196,87221
29 de dez. de 2023198,50199,47197,78198,27197,7721
28 de dez. de 2023199,18199,99198,58198,91198,4117
27 de dez. de 2023198,69198,69198,69198,69198,1937
22 de dez. de 2023197,50198,12196,07198,12197,6210
21 de dez. de 2023195,80197,13195,19196,04195,544.722
20 de dez. de 2023196,57198,28195,27196,63196,131.443
19 de dez. de 2023197,05198,28196,94197,38196,88430
18 de dez. de 2023198,00198,00195,91196,77196,2779
18 de dez. de 20230.57 Dividendo
15 de dez. de 2023196,40197,09194,19195,46194,40354
14 de dez. de 2023198,50201,57196,48196,95195,8879.103
13 de dez. de 2023194,60195,78194,17195,31194,2577
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...