Stockscreener 앱 받기
0.87%
시간 외 거래:
Ecolab Inc 주식 (ECL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $264.0 | $260.7 | $3.33 | 1,318,707.0 | +0.87% |
| 2025-12-11 | $261.8 | $257.5 | $4.30 | 1,010,806.0 | +1.51% |
| 2025-12-10 | $258.3 | $251.8 | $6.50 | 1,932,214.0 | +1.64% |
| 2025-12-09 | $258.8 | $252.8 | $6.05 | 1,351,994.0 | -1.50% |
| 2025-12-08 | $259.7 | $256.9 | $2.80 | 1,604,259.0 | -0.98% |
| 2025-12-05 | $265.2 | $259.1 | $6.07 | 1,533,761.0 | -1.79% |
| 2025-12-04 | $265.3 | $262.4 | $2.93 | 1,671,760.0 | +0.03% |
| 2025-12-03 | $272.9 | $264.2 | $8.71 | 2,420,911.0 | -2.42% |
| 2025-12-02 | $274.5 | $269.7 | $4.77 | 1,079,740.0 | -0.72% |
| 2025-12-01 | $275.9 | $272.5 | $3.42 | 1,397,989.0 | -0.84% |
| 2025-11-28 | $276.6 | $273.1 | $3.49 | 609,070.0 | +0.06% |
| 2025-11-26 | $276.1 | $272.4 | $3.70 | 1,281,225.0 | +0.56% |
| 2025-11-25 | $275.1 | $268.7 | $6.40 | 1,742,898.0 | +1.73% |
| 2025-11-24 | $269.2 | $265.9 | $3.27 | 2,903,500.0 | +0.65% |
| 2025-11-21 | $268.7 | $261.7 | $6.93 | 1,913,973.0 | +2.04% |
| 2025-11-20 | $262.9 | $261.0 | $1.94 | 1,694,171.0 | +0.09% |
| 2025-11-19 | $261.6 | $255.9 | $5.71 | 1,964,338.0 | +2.28% |
| 2025-11-18 | $257.4 | $251.8 | $5.69 | 1,048,940.0 | +0.08% |
| 2025-11-17 | $258.6 | $255.1 | $3.49 | 994,594.0 | -1.21% |
| 2025-11-14 | $261.8 | $258.0 | $3.80 | 883,066.0 | -1.30% |
| 2025-11-13 | $264.0 | $258.0 | $5.97 | 1,354,825.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $275.9 | $251.8 | $24.17 | 16,640,848.0 | -4.20% |
| 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% |
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% |
0.19%
0.76%
자본화:
|
볼륨(24시간):