Mercado abrirá em 39 mins

Ecolab Inc. (ECL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
232,20+3,50 (+1,53%)
No fechamento: 04:00PM EDT
232,27 +0,07 (+0,03%)
Pré-Abertura: 08:04AM EDT
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 2024228,54232,68227,54232,20232,202.435.600
30 de mai. de 2024225,97228,92225,50228,70228,70771.200
29 de mai. de 2024227,23227,95225,88226,13226,13851.100
28 de mai. de 2024233,60233,93228,46228,90228,90881.200
24 de mai. de 2024233,86234,59232,84234,31234,31541.800
23 de mai. de 2024234,03234,62232,26233,13233,13687.000
22 de mai. de 2024234,87235,10233,44233,70233,70587.000
21 de mai. de 2024236,00236,00234,51235,00235,00874.200
20 de mai. de 2024233,17235,85233,17234,69234,69638.200
17 de mai. de 2024233,58233,96232,44233,66233,66785.100
16 de mai. de 2024233,54234,13231,69232,63232,63953.500
15 de mai. de 2024232,38233,13231,81232,95232,95614.200
14 de mai. de 2024231,22232,69230,80231,90231,90860.900
13 de mai. de 2024232,84234,07231,70231,75231,751.426.500
10 de mai. de 2024233,93234,25232,76233,52233,52683.500
09 de mai. de 2024233,00233,93232,18233,58233,58721.300
08 de mai. de 2024233,94234,68232,18233,23233,231.449.800
07 de mai. de 2024230,00233,30228,82232,92232,921.218.100
06 de mai. de 2024228,20229,53226,98228,95228,95981.100
03 de mai. de 2024228,00228,56226,08227,50227,501.068.200
02 de mai. de 2024224,83227,78224,32226,76226,761.176.300
01 de mai. de 2024226,64227,58224,19224,98224,98801.400
30 de abr. de 2024226,00230,21225,78226,15226,152.358.200
29 de abr. de 2024222,39222,66219,97221,67221,671.252.300
26 de abr. de 2024219,20221,99218,25221,10221,101.242.900
25 de abr. de 2024219,56220,88218,19219,79219,791.106.800
24 de abr. de 2024219,03221,11218,81220,78220,78710.500
23 de abr. de 2024220,04220,72218,33219,66219,66717.000
22 de abr. de 2024218,76220,15217,27219,31219,31858.000
19 de abr. de 2024219,51219,92217,05218,16218,162.586.600
18 de abr. de 2024219,82220,46217,23219,21219,21924.400
17 de abr. de 2024221,20221,26217,64219,25219,25911.100
16 de abr. de 2024219,58221,76218,85220,38220,381.733.400
15 de abr. de 2024222,67223,29218,37219,04219,04965.500
12 de abr. de 2024221,71222,32219,22221,69221,691.134.500
11 de abr. de 2024222,34223,17220,71220,75220,751.053.500
10 de abr. de 2024222,80224,07221,01222,15222,151.398.100
09 de abr. de 2024227,47227,60224,16225,79225,791.168.200
08 de abr. de 2024228,13228,93225,45226,79226,79935.000
05 de abr. de 2024225,42228,37224,93227,75227,751.449.700
04 de abr. de 2024229,54230,31224,46224,58224,58960.400
03 de abr. de 2024228,50229,31227,11228,26228,26828.600
02 de abr. de 2024227,46228,48226,65227,45227,45871.700
01 de abr. de 2024230,30230,48227,15227,93227,93905.500
28 de mar. de 2024231,57231,57230,05230,90230,90821.000
27 de mar. de 2024230,00231,86228,26231,76231,761.195.200
26 de mar. de 2024226,93229,04226,72228,23228,23979.000
25 de mar. de 2024229,33229,33226,79227,07227,071.003.000
22 de mar. de 2024228,74229,80228,02229,27229,271.055.200
21 de mar. de 2024228,80229,60227,03228,82228,821.388.700
20 de mar. de 2024228,52229,70227,31228,61228,611.169.500
19 de mar. de 2024229,64229,64225,23227,34227,341.279.500
18 de mar. de 2024226,93229,56226,79228,12228,121.243.900
18 de mar. de 20240.57 Dividendo
15 de mar. de 2024222,63227,15222,63226,70226,133.365.700
14 de mar. de 2024225,15225,83223,66224,83224,261.030.700
13 de mar. de 2024224,00226,00223,63225,18224,61825.700
12 de mar. de 2024223,50224,21223,01223,56223,001.934.500
11 de mar. de 2024223,37223,92221,92223,90223,341.422.900
08 de mar. de 2024224,98226,27223,34223,46222,90860.200
07 de mar. de 2024225,00226,32224,06224,57224,01879.400
06 de mar. de 2024223,48225,39222,60223,54222,98862.800
05 de mar. de 2024224,92226,62222,98223,41222,851.069.600
04 de mar. de 2024224,67227,27224,67225,90225,33898.400
01 de mar. de 2024223,27226,33222,65225,51224,941.009.400
29 de fev. de 2024225,60225,69223,72224,84224,271.731.600
28 de fev. de 2024223,00225,63221,42225,01224,441.166.300
27 de fev. de 2024220,30222,58220,18222,09221,531.275.700
26 de fev. de 2024222,00222,28220,18220,28219,731.378.400
23 de fev. de 2024219,98222,49218,43222,34221,781.435.900
22 de fev. de 2024217,99220,74217,23219,72219,171.039.400
21 de fev. de 2024217,31217,91215,41216,93216,381.177.200
20 de fev. de 2024214,66217,06213,94216,39215,851.188.500
16 de fev. de 2024216,48217,48215,02215,38214,841.975.700
15 de fev. de 2024217,21218,00214,30216,47215,931.988.700
14 de fev. de 2024220,20221,35216,32216,97216,421.966.100
13 de fev. de 2024213,65221,55212,71221,18220,623.193.200
12 de fev. de 2024202,45203,97201,99202,98202,471.046.800
09 de fev. de 2024202,50203,62200,50202,72202,21997.400
08 de fev. de 2024203,00203,00201,47202,89202,38767.700
07 de fev. de 2024201,19203,41200,50203,00202,491.164.900
06 de fev. de 2024195,85200,29195,72199,95199,451.444.500
05 de fev. de 2024196,54198,16195,49195,55195,061.769.800
02 de fev. de 2024199,06200,56197,05199,33198,831.180.000
01 de fev. de 2024197,82200,04196,26200,03199,531.129.800
31 de jan. de 2024201,00201,22197,46198,22197,721.715.100
30 de jan. de 2024199,23200,96198,52200,74200,24870.000
29 de jan. de 2024198,24199,26197,20199,25198,751.070.700
26 de jan. de 2024199,09199,69197,55198,49197,99688.600
25 de jan. de 2024197,48198,75196,78198,62198,12788.400
24 de jan. de 2024198,97199,68196,47196,62196,13795.900
23 de jan. de 2024201,48202,48198,79199,18198,681.025.800
22 de jan. de 2024201,38202,21199,92200,87200,361.141.400
19 de jan. de 2024200,62200,73198,01199,87199,372.739.700
18 de jan. de 2024197,96200,78197,96200,46199,961.034.000
17 de jan. de 2024198,10199,36196,77197,44196,941.192.800
16 de jan. de 2024199,66199,94197,72199,04198,541.078.200
12 de jan. de 2024199,08199,11197,85198,92198,42681.000
11 de jan. de 2024198,00198,10196,05198,02197,52847.300
10 de jan. de 2024196,06197,86196,04197,39196,89601.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...