Stockscreener 앱 받기
1.45%
시간 외 거래:
Ecolab Inc 주식 (ECL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $286.6 | $280.3 | $6.27 | 1,846,462.0 | -1.45% |
| 2026-08-19 | $285.8 | $279.1 | $6.68 | 1,542,402.0 | +2.01% |
| 2026-08-18 | $282.1 | $275.2 | $6.91 | 2,075,394.0 | +1.51% |
| 2026-08-17 | $277.2 | $273.3 | $3.88 | 2,368,248.0 | -0.10% |
| 2026-08-14 | $276.9 | $274.3 | $2.63 | 757,642.0 | -0.05% |
| 2026-08-13 | $279.6 | $274.5 | $5.09 | 858,025.0 | -0.78% |
| 2026-08-12 | $282.9 | $277.9 | $4.97 | 1,182,577.0 | -2.18% |
| 2026-08-11 | $286.3 | $281.6 | $4.71 | 704,532.0 | +0.08% |
| 2026-08-10 | $284.9 | $281.3 | $3.57 | 929,758.0 | -0.27% |
| 2026-08-07 | $287.7 | $282.2 | $5.51 | 996,324.0 | +0.60% |
| 2026-08-06 | $288.4 | $280.7 | $7.71 | 1,237,605.0 | -0.70% |
| 2026-08-05 | $286.5 | $282.4 | $4.09 | 1,285,054.0 | +0.82% |
| 2026-08-04 | $283.7 | $276.3 | $7.41 | 1,191,790.0 | +1.33% |
| 2026-08-03 | $281.9 | $275.7 | $6.14 | 1,540,015.0 | +0.63% |
| 2026-07-31 | $279.2 | $272.8 | $6.38 | 1,044,885.0 | -0.59% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $288.4 | $273.3 | $15.12 | 20,362,290.0 | +1.37% |
| 2026-07 | $288.3 | $261.5 | $26.80 | 24,745,892.0 | -0.33% |
| 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% |
1.89%
4.07%
자본화:
|
볼륨(24시간):