XNYS
Datos históricos de Ecolab Inc.
Ecolab Inc. · ECL
$281.83
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:58:11 UTC
- Variación en el periodo
- +4.3%
- Máximo
- US$309.27
- 24 de febrero de 2026
- Mínimo
- US$243.15
- 19 de mayo de 2026
- Volumen medio diario
- 1.45 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 281.69 | 282.69 | 279.90 | 281.83 | +0.05% | 935,006.18 |
| 8 oct 2026 | 276.52 | 282.74 | 276.15 | 281.69 | +1.29% | 975,043.959 |
| 7 oct 2026 | 279.02 | 280.08 | 277.31 | 278.10 | −0.97% | 1.15 M |
| 6 oct 2026 | 278.76 | 282.44 | 275.80 | 280.82 | +1.35% | 1.18 M |
| 5 oct 2026 | 272.06 | 279.57 | 271.00 | 277.07 | +1.23% | 940,172.568 |
| 2 oct 2026 | 273.31 | 275.31 | 271.17 | 273.70 | +0.90% | 1.23 M |
| 1 oct 2026 | 272.69 | 273.60 | 267.46 | 271.26 | −1.21% | 1.68 M |
| 30 sep 2026 | 278.13 | 278.13 | 274.58 | 274.58 | −1.18% | 1.51 M |
| 29 sep 2026 | 279.20 | 280.82 | 276.72 | 277.87 | −0.84% | 1.11 M |
| 28 sep 2026 | 277.57 | 281.27 | 277.00 | 280.23 | +0.26% | 954,062.523 |
| 25 sep 2026 | 276.36 | 280.66 | 273.14 | 279.49 | +1.50% | 1.01 M |
| 24 sep 2026 | 276.07 | 278.14 | 273.75 | 275.37 | −0.49% | 976,168.818 |
| 23 sep 2026 | 275.39 | 277.81 | 273.66 | 276.72 | +0.18% | 1.06 M |
| 22 sep 2026 | 272.84 | 277.11 | 271.00 | 276.22 | +2.31% | 1.2 M |
| 21 sep 2026 | 272.10 | 272.11 | 267.83 | 269.98 | +0.19% | 803,792.835 |
| 18 sep 2026 | 269.97 | 271.64 | 267.91 | 269.46 | −0.82% | 2.57 M |
| 17 sep 2026 | 276.98 | 276.98 | 271.67 | 271.68 | −0.88% | 985,370.246 |
| 16 sep 2026 | 275.59 | 278.15 | 272.25 | 274.08 | −0.19% | 1.27 M |
| 15 sep 2026 | 276.40 | 277.45 | 272.57 | 274.60 | −0.33% | 1.01 M |
| 14 sep 2026 | 276.56 | 277.12 | 273.83 | 275.51 | −0.24% | 975,788.933 |
| 11 sep 2026 | 274.21 | 277.55 | 273.04 | 276.18 | +1.69% | 1.29 M |
| 10 sep 2026 | 270.28 | 272.24 | 268.52 | 271.60 | −0.22% | 1.18 M |
| 9 sep 2026 | 276.00 | 277.17 | 272.21 | 272.21 | −2.12% | 1.05 M |
| 8 sep 2026 | 277.46 | 280.51 | 276.00 | 278.11 | −0.42% | 1.53 M |
| 4 sep 2026 | 275.87 | 280.50 | 275.25 | 279.28 | +0.11% | 1.02 M |
| 3 sep 2026 | 281.54 | 283.00 | 276.15 | 278.97 | −0.33% | 929,121.791 |
| 2 sep 2026 | 281.68 | 284.96 | 278.89 | 279.90 | −0.12% | 1.38 M |
| 1 sep 2026 | 282.71 | 284.21 | 279.32 | 280.25 | −1.04% | 1.36 M |
| 31 ago 2026 | 285.35 | 286.31 | 281.33 | 283.20 | −1.24% | 1.53 M |
| 28 ago 2026 | 287.73 | 289.99 | 285.16 | 286.75 | +0.29% | 732,446.175 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.