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 |
|---|---|---|---|---|---|
| 2024-12-20 | $239.6 | $234.8 | $4.85 | 1,945,292.0 | +1.17% |
| 2024-12-19 | $239.3 | $235.4 | $3.83 | 1,046,090.0 | -0.90% |
| 2024-12-18 | $245.1 | $237.4 | $7.65 | 1,048,522.0 | -3.46% |
| 2024-12-17 | $253.9 | $245.9 | $7.98 | 1,699,234.0 | -0.90% |
| 2024-12-16 | $251.2 | $248.0 | $3.21 | 1,195,820.0 | -0.72% |
| 2024-12-13 | $251.6 | $247.3 | $4.29 | 1,372,442.0 | +0.56% |
| 2024-12-12 | $249.3 | $245.2 | $4.13 | 901,360.0 | +1.36% |
| 2024-12-11 | $247.8 | $245.2 | $2.66 | 893,176.0 | -0.64% |
| 2024-12-10 | $250.0 | $246.6 | $3.46 | 1,261,513.0 | -0.94% |
| 2024-12-09 | $252.3 | $249.1 | $3.15 | 950,313.0 | -0.38% |
| 2024-12-06 | $252.3 | $248.9 | $3.34 | 892,786.0 | +0.95% |
| 2024-12-05 | $248.9 | $246.4 | $2.48 | 780,658.0 | -0.35% |
| 2024-12-04 | $249.2 | $245.8 | $3.33 | 621,795.0 | +0.28% |
| 2024-12-03 | $249.2 | $245.8 | $3.44 | 850,862.0 | -0.11% |
| 2024-12-02 | $249.8 | $246.5 | $3.29 | 911,479.0 | -0.13% |
| 2024-11-29 | $249.4 | $247.2 | $2.25 | 642,180.0 | +0.43% |
| 2024-11-27 | $249.2 | $247.0 | $2.20 | 632,340.0 | +0.13% |
| 2024-11-26 | $249.3 | $245.0 | $4.30 | 725,548.0 | +0.19% |
| 2024-11-25 | $247.1 | $244.6 | $2.54 | 2,067,486.0 | +0.66% |
| 2024-11-22 | $246.8 | $243.8 | $3.03 | 1,144,445.0 | +0.77% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $253.9 | $234.8 | $19.10 | 18,316,634.0 | -4.21% |
| 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% |
Ecolab Inc 주식 (ECL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $201.6 | $188.8 | $12.82 | 21,758,739.0 | +3.45% |
| 2023-11 | $191.9 | $165.4 | $26.56 | 20,269,845.0 | +14.30% |
| 2023-10 | $171.0 | $156.7 | $14.25 | 23,564,647.0 | -0.98% |
| 2023-09 | $184.8 | $167.0 | $17.77 | 21,406,489.0 | -7.84% |
| 2023-08 | $189.3 | $177.4 | $11.93 | 23,841,891.0 | +0.37% |
| 2023-07 | $191.4 | $180.2 | $11.17 | 20,101,290.0 | -1.90% |
| 2023-06 | $187.7 | $164.5 | $23.21 | 23,077,415.0 | +13.11% |
| 2023-05 | $179.8 | $164.0 | $15.75 | 22,201,357.0 | -1.66% |
| 2023-04 | $168.3 | $161.5 | $6.73 | 17,836,778.0 | +1.40% |
| 2023-03 | $166.0 | $153.9 | $12.13 | 27,703,236.0 | +3.87% |
| 2023-02 | $165.0 | $143.9 | $21.05 | 24,871,692.0 | +2.93% |
| 2023-01 | $155.2 | $144.3 | $10.88 | 20,369,220.0 | +6.37% |
Ecolab Inc 주식 (ECL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $157.2 | $140.1 | $17.05 | 25,373,462.0 | -2.85% |
| 2022-11 | $156.4 | $131.0 | $25.36 | 38,488,205.0 | -4.61% |
| 2022-10 | $159.1 | $136.9 | $22.16 | 27,394,014.0 | +8.76% |
| 2022-09 | $175.0 | $143.3 | $31.66 | 26,694,894.0 | -11.85% |
| 2022-08 | $178.1 | $162.4 | $15.63 | 19,707,981.0 | -0.82% |
| 2022-07 | $165.9 | $151.0 | $14.94 | 18,705,693.0 | +7.36% |
| 2022-06 | $174.6 | $143.8 | $30.80 | 21,862,674.0 | -6.13% |
| 2022-05 | $174.2 | $154.3 | $19.90 | 25,035,645.0 | -3.21% |
| 2022-04 | $185.5 | $168.4 | $17.14 | 26,395,974.0 | -4.09% |
| 2022-03 | $184.4 | $154.8 | $29.54 | 45,594,274.0 | +0.17% |
| 2022-02 | $193.4 | $169.1 | $24.36 | 26,973,789.0 | -6.96% |
| 2022-01 | $237.4 | $180.4 | $57.01 | 30,842,423.0 | -19.24% |
0.62%
자본화:
|
볼륨(24시간):