Stockscreener 앱 받기
1.17%
Ecolab Inc 주식 (ECL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $277.1 | $272.8 | $4.35 | 267,383.0 | -1.15% |
| 2026-07-30 | $283.8 | $275.8 | $8.01 | 1,132,781.0 | -1.54% |
| 2026-07-29 | $285.7 | $278.9 | $6.80 | 1,524,306.0 | +0.28% |
| 2026-07-28 | $285.0 | $275.2 | $9.78 | 1,863,766.0 | +4.24% |
| 2026-07-27 | $272.3 | $269.0 | $3.29 | 1,419,192.0 | +0.98% |
| 2026-07-24 | $268.8 | $263.2 | $5.63 | 1,143,513.0 | +2.13% |
| 2026-07-23 | $265.5 | $261.5 | $3.97 | 1,200,500.0 | -1.40% |
| 2026-07-22 | $267.4 | $263.1 | $4.32 | 1,106,320.0 | +1.01% |
| 2026-07-21 | $268.3 | $263.2 | $5.10 | 1,191,867.0 | -1.66% |
| 2026-07-20 | $273.9 | $266.1 | $7.81 | 1,108,958.0 | -1.53% |
| 2026-07-17 | $281.2 | $272.1 | $9.11 | 1,155,515.0 | -1.04% |
| 2026-07-16 | $275.7 | $268.7 | $7.06 | 1,178,865.0 | +2.02% |
| 2026-07-15 | $273.2 | $268.5 | $4.70 | 1,032,144.0 | +0.19% |
| 2026-07-14 | $273.0 | $269.5 | $3.54 | 842,292.0 | -0.77% |
| 2026-07-13 | $275.9 | $269.6 | $6.26 | 835,679.0 | -0.90% |
| 2026-07-10 | $275.7 | $272.9 | $2.84 | 638,584.0 | +0.47% |
| 2026-07-09 | $275.4 | $270.4 | $5.03 | 969,821.0 | -0.40% |
| 2026-07-08 | $278.3 | $272.2 | $6.13 | 1,192,886.0 | -3.17% |
| 2026-07-07 | $288.3 | $281.8 | $6.50 | 1,031,401.0 | -0.23% |
| 2026-07-06 | $284.2 | $278.5 | $5.75 | 1,045,148.0 | +0.13% |
| 2026-07-02 | $283.4 | $276.1 | $7.32 | 890,465.0 | +1.79% |
| 2026-07-01 | $282.9 | $277.4 | $5.54 | 1,197,004.0 | -0.09% |
Ecolab Inc 주식 (ECL) 연도별 가격 이력
이 심층 분석에서는 Ecolab Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ecolab Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ecolab Inc 주식 (ECL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $288.3 | $261.5 | $26.80 | 23,968,390.0 | -0.89% |
| 2026-06 | $283.9 | $247.8 | $36.11 | 37,785,264.0 | +8.83% |
| 2026-05 | $266.9 | $243.2 | $23.76 | 34,737,520.0 | -1.77% |
| 2026-04 | $279.0 | $254.5 | $24.47 | 27,351,151.0 | -2.04% |
| 2026-03 | $305.8 | $252.7 | $53.14 | 37,998,337.0 | -13.73% |
| 2026-02 | $309.3 | $280.6 | $28.64 | 26,753,226.0 | +9.35% |
| 2026-01 | $285.0 | $259.1 | $25.86 | 22,848,895.0 | +7.42% |
Ecolab Inc 주식 (ECL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $275.9 | $251.8 | $24.17 | 28,720,148.0 | -3.88% |
| 2025-11 | $276.6 | $251.7 | $24.88 | 28,218,644.0 | +7.32% |
| 2025-10 | $282.2 | $255.2 | $27.04 | 32,029,079.0 | -6.38% |
| 2025-09 | $277.5 | $263.5 | $14.01 | 31,134,147.0 | -1.15% |
| 2025-08 | $286.0 | $259.4 | $26.69 | 22,180,011.0 | +5.84% |
| 2025-07 | $274.2 | $255.0 | $19.15 | 24,734,393.0 | -2.85% |
| 2025-06 | $271.3 | $259.1 | $12.21 | 27,243,259.0 | +1.44% |
| 2025-05 | $266.4 | $248.6 | $17.78 | 24,275,557.0 | +5.64% |
| 2025-04 | $257.6 | $221.6 | $35.94 | 31,344,339.0 | -0.82% |
| 2025-03 | $273.7 | $247.2 | $26.46 | 30,071,489.0 | -5.76% |
| 2025-02 | $270.6 | $244.6 | $25.99 | 23,616,836.0 | +7.52% |
| 2025-01 | $253.2 | $227.6 | $25.56 | 21,821,855.0 | +6.77% |
Ecolab Inc 주식 (ECL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $253.9 | $233.1 | $20.80 | 19,251,771.0 | -5.73% |
| 2024-11 | $251.7 | $240.1 | $11.58 | 20,399,747.0 | +1.24% |
| 2024-10 | $262.6 | $243.2 | $19.42 | 18,308,979.0 | -3.76% |
| 2024-09 | $256.6 | $243.9 | $12.66 | 17,608,350.0 | +0.85% |
| 2024-08 | $253.5 | $230.8 | $22.77 | 20,951,530.0 | +9.75% |
| 2024-07 | $249.0 | $221.0 | $28.04 | 22,109,367.0 | -3.07% |
| 2024-06 | $245.9 | $230.8 | $15.18 | 22,218,288.0 | +2.50% |
| 2024-05 | $236.0 | $224.2 | $11.81 | 20,086,464.0 | +2.68% |
| 2024-04 | $230.5 | $217.1 | $13.43 | 25,254,859.0 | -2.06% |
| 2024-03 | $231.9 | $221.9 | $9.95 | 24,117,396.0 | +2.70% |
| 2024-02 | $225.7 | $195.5 | $30.20 | 28,787,582.0 | +13.43% |
| 2024-01 | $202.5 | $193.5 | $9.02 | 21,835,374.0 | -0.07% |
1.11%
3.28%
자본화:
|
볼륨(24시간):