Stockscreener 앱 받기
0.30%
시간 외 거래:
Ecolab Inc 주식 (ECL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $246.8 | $244.5 | $2.31 | 739,922.0 | +0.30% |
| 2024-11-15 | $246.6 | $244.4 | $2.22 | 980,188.0 | -0.96% |
| 2024-11-14 | $249.9 | $247.4 | $2.49 | 752,372.0 | -0.92% |
| 2024-11-13 | $250.1 | $247.9 | $2.28 | 944,172.0 | +0.64% |
| 2024-11-12 | $251.5 | $247.7 | $3.78 | 855,235.0 | -0.90% |
| 2024-11-11 | $251.7 | $249.5 | $2.19 | 733,258.0 | +0.21% |
| 2024-11-08 | $250.9 | $245.8 | $5.04 | 963,121.0 | +1.52% |
| 2024-11-07 | $247.0 | $244.5 | $2.55 | 978,550.0 | +0.65% |
| 2024-11-06 | $251.6 | $244.4 | $7.22 | 1,166,433.0 | -0.87% |
| 2024-11-05 | $247.2 | $242.9 | $4.36 | 698,539.0 | +0.96% |
| 2024-11-04 | $246.8 | $242.5 | $4.27 | 952,343.0 | -0.03% |
| 2024-11-01 | $246.9 | $244.3 | $2.66 | 1,332,000.0 | -0.47% |
| 2024-10-31 | $251.9 | $244.6 | $7.32 | 1,904,885.0 | -2.72% |
| 2024-10-30 | $257.0 | $252.3 | $4.68 | 1,182,853.0 | -0.46% |
| 2024-10-29 | $255.6 | $243.2 | $12.36 | 1,197,368.0 | -1.05% |
| 2024-10-28 | $257.6 | $254.3 | $3.26 | 1,205,987.0 | +1.17% |
| 2024-10-25 | $258.6 | $253.0 | $5.54 | 582,781.0 | -1.11% |
| 2024-10-24 | $259.2 | $256.1 | $3.08 | 726,474.0 | -0.92% |
| 2024-10-23 | $260.0 | $256.5 | $3.48 | 675,745.0 | +0.19% |
| 2024-10-22 | $260.0 | $257.0 | $3.03 | 843,765.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $251.7 | $242.5 | $9.19 | 11,836,055.0 | +0.10% |
| 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% |
3.40%
0.96%
자본화:
|
볼륨(24시간):