Ecolab Inc (E1CL34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 0.308605341246 | 337 | 338.04 | 337 | 2 | 337.26 | DR |
| 4 | -1.95 | -0.573546280773 | 339.99 | 339.99 | 324.5 | 500 | 331.73593097 | DR |
| 12 | 38.83 | 12.9775074362 | 299.21 | 339.99 | 299.21 | 532 | 324.91754233 | DR |
| 26 | 94.44 | 38.7684729064 | 243.6 | 339.99 | 243.6 | 360 | 324.23744233 | DR |
| 52 | 112.65 | 49.9800346067 | 225.39 | 339.99 | 200.4 | 323 | 290.74416564 | DR |
| 156 | 55.8 | 19.7704081633 | 282.24 | 339.99 | 168.54 | 1300 | 302.97249029 | DR |
| 260 | 115.75 | 52.0716181565 | 222.29 | 339.99 | 168.54 | 1294 | 281.86360213 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 338.04 | 1.04 | 0.31 | 338.04 | 338.04 | 338.04 | 1 |
| 1721338200 | 337 | 4.58 | 1.38 | 337 | 337 | 337 | 3 |
| 1721251800 | 332.42 | 0 | 0.00 | 332.42 | 332.42 | 332.42 | 0 |
| 1721165400 | 332.42 | 0 | 0.00 | 332.42 | 332.42 | 332.42 | 0 |
| 1721079000 | 332.42 | 0 | 0.00 | 332.42 | 332.42 | 332.42 | 0 |
| 1720819800 | 332.42 | 0 | 0.00 | 332.42 | 332.42 | 332.42 | 0 |
| 1720733400 | 332.42 | 2.95 | 0.90 | 332.42 | 332.42 | 332.42 | 6 |
| 1720647000 | 329.47 | 1.09 | 0.33 | 329.47 | 329.47 | 329.47 | 1 |
| 1720560540 | 328.38 | -3.68 | -1.11 | 328.38 | 328.38 | 328.38 | 1 |
| 1720474200 | 332.06 | 7.56 | 2.33 | 332.06 | 332.06 | 332.06 | 1 |
| 1720215000 | 324.5 | -6.99 | -2.11 | 324.5 | 324.5 | 324.5 | 2 |
| 1720128600 | 331.49 | 0 | 0.00 | 331.49 | 331.49 | 331.49 | 0 |
| 1720042200 | 331.49 | 0 | 0.00 | 331.49 | 331.49 | 331.49 | 15 |
| 1719955800 | 331.49 | 0 | 0.00 | 331.49 | 331.49 | 331.49 | 0 |
| 1719869400 | 331.49 | -2.14 | -0.64 | 331 | 331.49 | 330.95 | 3521 |
| 1719610200 | 333.63 | 1.63 | 0.49 | 333.95999 | 333.95999 | 333.63 | 213 |
| 1719523800 | 332 | 6.53 | 2.01 | 339.99 | 339.99 | 332 | 1741 |
| 1719437400 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1719351000 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1719264600 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1719005400 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1718919000 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1718832600 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1718746200 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1718659800 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1718400600 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1718314200 | 325.47 | 0 | 0.00 | 325.47 | 325.47 | 325.47 | 0 |
| 1718227800 | 325.47 | 12.19 | 3.89 | 327.8 | 327.8 | 324.92 | 2827 |
| 1718141400 | 313.27999 | -6.4 | -2.00 | 313.27999 | 313.27999 | 313.27999 | 2 |
| 1718055000 | 319.68 | 3.32 | 1.05 | 319.68 | 319.68 | 319.68 | 255 |
| 1717795800 | 316.36 | 0 | 0.00 | 316.36 | 316.36 | 316.36 | 2 |
| 1717709400 | 316.36 | -0.77 | -0.24 | 316.36 | 316.36 | 316.36 | 15 |
| 1717622940 | 317.13 | 5.89 | 1.89 | 312 | 317.13 | 312 | 360 |
| 1717536600 | 311.24 | 8.54 | 2.82 | 307.2 | 311.24 | 307 | 281 |
| 1717450200 | 302.7 | 3.49 | 1.17 | 304.8 | 304.8 | 302.62 | 1335 |
| 1717191000 | 299.20999 | 0 | 0.00 | 299.20999 | 299.20999 | 299.20999 | 0 |
| 1717018200 | 299.20999 | 0 | 0.00 | 299.20999 | 299.20999 | 299.20999 | 0 |
| 1716931800 | 299.20999 | 0 | 0.00 | 299.20999 | 299.20999 | 299.20999 | 0 |
| 1716845400 | 299.20999 | 0 | 0.00 | 299.20999 | 299.20999 | 299.20999 | 0 |
| 1716586200 | 299.20999 | 0 | 0.00 | 299.20999 | 299.20999 | 299.20999 | 0 |
| 1716499800 | 299.20999 | 12.4 | 4.32 | 299.20999 | 299.20999 | 299.20999 | 50 |
| 1716382800 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1716296400 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1716210000 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715950800 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715864400 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715778000 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715691600 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715605200 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715346000 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715259600 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715173200 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715086800 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1715000400 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1714741200 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1714654800 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1714482000 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1714395600 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1714136400 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1714050000 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1713963600 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1713877200 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
| 1713790800 | 286.81 | 0 | 0.00 | 286.81 | 286.81 | 286.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
