ECL
Ecolab Inc.
23:00:03
269.12 $
0.0000 (%0.00)
Önceki Kapanış: 269.06
Düşük₺269.05
Yüksek₺275.44
ECL: Ecolab Inc. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,7411
KAPANIŞ 19,7534
En Düşük
DÜŞÜK 14,25
En Yüksek
YÜKSEK 22,09
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 21,59 | 21,59 | 21,16 | 21,25 |
| 03.01.2001 | 21,44 | 21,56 | 21 | 21,53 |
| 04.01.2001 | 21,81 | 22,09 | 21,34 | 21,53 |
| 05.01.2001 | 21,66 | 21,66 | 21,13 | 21,47 |
| 08.01.2001 | 21,47 | 22,03 | 21,44 | 21,97 |
| 09.01.2001 | 21,78 | 21,78 | 21,19 | 21,38 |
| 10.01.2001 | 21,25 | 21,28 | 20,47 | 21,16 |
| 11.01.2001 | 21,22 | 21,34 | 20,75 | 21,19 |
| 12.01.2001 | 21,34 | 21,38 | 20,69 | 20,94 |
| 16.01.2001 | 20,75 | 20,78 | 20,28 | 20,5 |
| 17.01.2001 | 20,56 | 20,56 | 19,53 | 19,66 |
| 18.01.2001 | 19,69 | 19,72 | 19,16 | 19,5 |
| 19.01.2001 | 19,31 | 19,47 | 19 | 19,19 |
| 22.01.2001 | 19,25 | 19,63 | 19 | 19,5 |
| 23.01.2001 | 19,31 | 19,88 | 19,31 | 19,47 |
| 24.01.2001 | 19,59 | 19,72 | 19,38 | 19,47 |
| 25.01.2001 | 19,44 | 19,66 | 19,25 | 19,47 |
| 26.01.2001 | 19,63 | 19,81 | 19,41 | 19,44 |
| 29.01.2001 | 19,4 | 20,13 | 19,39 | 19,92 |
| 30.01.2001 | 19,92 | 20,63 | 19,8 | 20,53 |
| 31.01.2001 | 20,5 | 21,03 | 20,45 | 20,78 |
| 01.02.2001 | 21 | 21,55 | 20,95 | 21,38 |
| 02.02.2001 | 21,35 | 21,48 | 20,95 | 21,07 |
| 05.02.2001 | 21 | 21,5 | 21 | 21,4 |
| 06.02.2001 | 21,39 | 21,82 | 21,33 | 21,52 |
| 07.02.2001 | 21,55 | 21,6 | 21,23 | 21,41 |
| 08.02.2001 | 21,48 | 21,49 | 21,18 | 21,38 |
| 09.02.2001 | 21,43 | 21,73 | 21,42 | 21,53 |
| 12.02.2001 | 21,53 | 21,53 | 21,13 | 21,28 |
| 13.02.2001 | 21,18 | 21,63 | 20,67 | 20,68 |
| 14.02.2001 | 20,8 | 21,85 | 20,77 | 21,23 |
| 15.02.2001 | 21,11 | 21,64 | 21,07 | 21,18 |
| 16.02.2001 | 21,25 | 21,35 | 20,79 | 20,88 |
| 20.02.2001 | 21 | 21,94 | 20,98 | 21,42 |
| 21.02.2001 | 21,5 | 21,5 | 20,95 | 21,28 |
| 22.02.2001 | 21,28 | 21,4 | 20,7 | 21,14 |
| 23.02.2001 | 20,93 | 20,93 | 20,32 | 20,64 |
| 26.02.2001 | 20,75 | 21,13 | 20,64 | 21,12 |
| 27.02.2001 | 21,12 | 21,2 | 20,89 | 21,15 |
| 28.02.2001 | 21,28 | 21,28 | 20,85 | 20,98 |
| 01.03.2001 | 20,88 | 21,31 | 20,88 | 21,19 |
| 02.03.2001 | 21,1 | 21,57 | 20,85 | 21,5 |
| 05.03.2001 | 21,5 | 21,93 | 21,5 | 21,63 |
| 06.03.2001 | 21,88 | 21,88 | 21,26 | 21,37 |
| 07.03.2001 | 21,35 | 21,65 | 21,35 | 21,65 |
| 08.03.2001 | 21,65 | 21,77 | 21,45 | 21,75 |
| 09.03.2001 | 21,7 | 22,04 | 21,7 | 21,93 |
| 12.03.2001 | 21,6 | 21,8 | 21,34 | 21,5 |
| 13.03.2001 | 21,4 | 21,4 | 20,45 | 20,9 |
| 14.03.2001 | 20,65 | 20,68 | 20,23 | 20,56 |
| 15.03.2001 | 20,5 | 21,15 | 20,48 | 20,96 |
| 16.03.2001 | 21,25 | 21,43 | 20,82 | 20,96 |
| 19.03.2001 | 20,85 | 21,28 | 20,52 | 20,75 |
| 20.03.2001 | 20,65 | 20,91 | 20,15 | 20,61 |
| 21.03.2001 | 20,61 | 20,61 | 19,81 | 20,17 |
| 22.03.2001 | 20 | 20 | 18,94 | 19,48 |
| 23.03.2001 | 19,55 | 20,3 | 19,24 | 20,21 |
| 26.03.2001 | 20,18 | 21,27 | 20,18 | 20,88 |
| 27.03.2001 | 20,8 | 21,32 | 20,73 | 21,31 |
| 28.03.2001 | 21,19 | 21,3 | 20,6 | 21,12 |
| 29.03.2001 | 20,85 | 21,38 | 20,75 | 21,02 |
| 30.03.2001 | 21,15 | 21,25 | 20,88 | 21,21 |
| 02.04.2001 | 21,25 | 21,6 | 20,75 | 21,06 |
| 03.04.2001 | 21 | 21 | 20 | 20,38 |
| 04.04.2001 | 20,25 | 20,48 | 20,11 | 20,34 |
| 05.04.2001 | 20,36 | 20,85 | 20,2 | 20,85 |
| 06.04.2001 | 20,85 | 20,85 | 19,9 | 20,45 |
| 09.04.2001 | 20,45 | 21,1 | 20,45 | 20,85 |
| 10.04.2001 | 20,9 | 21,28 | 20,71 | 21,26 |
| 11.04.2001 | 21,04 | 21,04 | 20,32 | 20,47 |
| 12.04.2001 | 20,5 | 20,63 | 19,93 | 20,41 |
| 16.04.2001 | 20,53 | 20,9 | 20,02 | 20,5 |
| 17.04.2001 | 20,55 | 20,79 | 20,23 | 20,79 |
| 18.04.2001 | 20,98 | 21,15 | 20,63 | 21 |
| 19.04.2001 | 20,8 | 20,82 | 20,43 | 20,49 |
| 20.04.2001 | 20,4 | 20,53 | 19,77 | 20,07 |
| 23.04.2001 | 19,88 | 19,9 | 19,25 | 19,32 |
| 24.04.2001 | 19,1 | 19,2 | 18,6 | 18,75 |
| 25.04.2001 | 18,82 | 18,82 | 18,18 | 18,57 |
| 26.04.2001 | 18,63 | 19 | 18,57 | 18,91 |
| 27.04.2001 | 19,02 | 19,31 | 18,75 | 19,01 |
| 30.04.2001 | 19,11 | 19,13 | 18,88 | 18,92 |
| 01.05.2001 | 19,02 | 19,1 | 18,82 | 18,93 |
| 02.05.2001 | 19,05 | 19,25 | 18,81 | 19,18 |
| 03.05.2001 | 19,1 | 19,1 | 18,82 | 19 |
| 04.05.2001 | 18,95 | 19,25 | 18,8 | 19,2 |
| 07.05.2001 | 19,23 | 19,52 | 19,2 | 19,24 |
| 08.05.2001 | 19,5 | 19,54 | 19,3 | 19,39 |
| 09.05.2001 | 19,2 | 19,68 | 19,18 | 19,51 |
| 10.05.2001 | 19,8 | 19,88 | 19,69 | 19,86 |
| 11.05.2001 | 20,25 | 20,3 | 19,7 | 19,8 |
| 14.05.2001 | 19,9 | 20,05 | 19,67 | 19,87 |
| 15.05.2001 | 19,87 | 20,15 | 19,85 | 19,99 |
| 16.05.2001 | 19,98 | 20,75 | 19,98 | 20,7 |
| 17.05.2001 | 20,88 | 21,15 | 20,64 | 20,88 |
| 18.05.2001 | 20,88 | 21,03 | 20,45 | 20,75 |
| 21.05.2001 | 20,73 | 20,78 | 20,29 | 20,61 |
| 22.05.2001 | 20,75 | 20,75 | 20,32 | 20,43 |
| 23.05.2001 | 20,35 | 20,5 | 20,1 | 20,18 |
| 24.05.2001 | 20,18 | 20,3 | 20 | 20,14 |
| 25.05.2001 | 20,18 | 20,42 | 20,1 | 20,15 |
| 29.05.2001 | 20,2 | 20,53 | 20,1 | 20,24 |
| 30.05.2001 | 20,15 | 20,49 | 19,98 | 20,05 |
| 31.05.2001 | 20,23 | 20,59 | 20,2 | 20,44 |
| 01.06.2001 | 20,45 | 20,55 | 20,07 | 20,45 |
| 04.06.2001 | 20,45 | 20,69 | 20,44 | 20,57 |
| 05.06.2001 | 20,65 | 20,74 | 20,49 | 20,61 |
| 06.06.2001 | 20,65 | 20,78 | 20,57 | 20,7 |
| 07.06.2001 | 20,79 | 20,93 | 20,64 | 20,81 |
| 08.06.2001 | 20,88 | 20,95 | 20,68 | 20,89 |
| 11.06.2001 | 20,8 | 20,9 | 20,55 | 20,57 |
| 12.06.2001 | 20,5 | 20,65 | 20,48 | 20,52 |
| 13.06.2001 | 20,39 | 20,65 | 20,32 | 20,48 |
| 14.06.2001 | 20,61 | 20,62 | 20,25 | 20,48 |
| 15.06.2001 | 20,23 | 20,43 | 20,07 | 20,27 |
| 18.06.2001 | 20,18 | 20,27 | 19,98 | 20,16 |
| 19.06.2001 | 20,05 | 20,5 | 20 | 20,31 |
| 20.06.2001 | 20,3 | 20,67 | 20,21 | 20,62 |
| 21.06.2001 | 20,55 | 20,56 | 20,12 | 20,25 |
| 22.06.2001 | 20,23 | 20,27 | 19,82 | 19,87 |
| 25.06.2001 | 19,87 | 20,1 | 19,63 | 19,68 |
| 26.06.2001 | 19,6 | 20,18 | 19,5 | 20,04 |
| 27.06.2001 | 20,02 | 20,43 | 19,96 | 20,14 |
| 28.06.2001 | 20,35 | 20,6 | 20,2 | 20,39 |
| 29.06.2001 | 20,55 | 20,6 | 20,18 | 20,49 |
| 02.07.2001 | 20,48 | 20,86 | 20,43 | 20,63 |
| 03.07.2001 | 20,6 | 20,73 | 20,34 | 20,69 |
| 05.07.2001 | 20,7 | 20,97 | 20,67 | 20,79 |
| 06.07.2001 | 20,59 | 20,6 | 19,91 | 19,93 |
| 09.07.2001 | 20 | 20,3 | 19,94 | 20,2 |
| 10.07.2001 | 20,1 | 20,23 | 19,88 | 20 |
| 11.07.2001 | 20,05 | 20,4 | 19,92 | 20,25 |
| 12.07.2001 | 20,35 | 20,63 | 20,13 | 20,57 |
| 13.07.2001 | 20,55 | 20,7 | 20,25 | 20,41 |
| 16.07.2001 | 20,3 | 20,63 | 20,29 | 20,36 |
| 17.07.2001 | 20,36 | 20,4 | 20,18 | 20,26 |
| 18.07.2001 | 20,26 | 20,27 | 19,88 | 20,07 |
| 19.07.2001 | 19,63 | 19,85 | 19,39 | 19,77 |
| 20.07.2001 | 19,82 | 19,85 | 19,46 | 19,7 |
| 23.07.2001 | 19,88 | 19,9 | 19,57 | 19,71 |
| 24.07.2001 | 19,55 | 19,66 | 19,13 | 19,37 |
| 25.07.2001 | 19,48 | 19,75 | 19,32 | 19,74 |
| 26.07.2001 | 19,85 | 19,88 | 19,43 | 19,82 |
| 27.07.2001 | 19,84 | 19,85 | 19,55 | 19,64 |
| 30.07.2001 | 19,64 | 19,77 | 19,48 | 19,75 |
| 31.07.2001 | 19,65 | 20,08 | 19,65 | 20,02 |
| 01.08.2001 | 20,13 | 20,14 | 19,75 | 19,86 |
| 02.08.2001 | 20,07 | 20,15 | 19,82 | 19,94 |
| 03.08.2001 | 20 | 20,02 | 19,69 | 19,97 |
| 06.08.2001 | 19,95 | 20 | 19,6 | 19,85 |
| 07.08.2001 | 19,95 | 19,98 | 19,75 | 19,91 |
| 08.08.2001 | 19,9 | 19,99 | 19,73 | 19,81 |
| 09.08.2001 | 19,66 | 19,77 | 19,52 | 19,65 |
| 10.08.2001 | 19,63 | 19,98 | 19,6 | 19,86 |
| 13.08.2001 | 19,88 | 19,99 | 19,8 | 19,95 |
| 14.08.2001 | 19,88 | 20,02 | 19,8 | 19,94 |
| 15.08.2001 | 19,9 | 20,07 | 19,73 | 20,05 |
| 16.08.2001 | 20,05 | 20,23 | 19,89 | 20,18 |
| 17.08.2001 | 20,25 | 20,5 | 20,17 | 20,36 |
| 20.08.2001 | 20,24 | 20,32 | 20,06 | 20,21 |
| 21.08.2001 | 20,32 | 20,6 | 20,31 | 20,45 |
| 22.08.2001 | 20,45 | 20,69 | 20,3 | 20,55 |
| 23.08.2001 | 20,65 | 20,81 | 20,49 | 20,67 |
| 24.08.2001 | 20,63 | 20,99 | 20,63 | 20,96 |
| 27.08.2001 | 20,9 | 21 | 20,68 | 20,71 |
| 28.08.2001 | 20,68 | 20,68 | 20,15 | 20,3 |
| 29.08.2001 | 20,27 | 20,45 | 20,1 | 20,27 |
| 30.08.2001 | 20,25 | 20,43 | 19,98 | 20,02 |
| 31.08.2001 | 20,07 | 20,25 | 19,81 | 20,04 |
| 04.09.2001 | 20,05 | 20,11 | 19,95 | 19,98 |
| 05.09.2001 | 19,95 | 19,98 | 19,68 | 19,93 |
| 06.09.2001 | 19,77 | 19,88 | 19,69 | 19,77 |
| 07.09.2001 | 19,8 | 19,8 | 19,52 | 19,55 |
| 10.09.2001 | 19,55 | 19,57 | 19,28 | 19,43 |
| 17.09.2001 | 17,25 | 18,24 | 17,15 | 17,5 |
| 18.09.2001 | 17,5 | 17,64 | 17,2 | 17,24 |
| 19.09.2001 | 17,05 | 17,13 | 16,4 | 16,68 |
| 20.09.2001 | 16,73 | 16,73 | 15,5 | 15,5 |
| 21.09.2001 | 14,25 | 15,57 | 14,25 | 15,49 |
| 24.09.2001 | 15,88 | 17,25 | 15,88 | 17 |
| 25.09.2001 | 16,93 | 17,4 | 16,77 | 17,06 |
| 26.09.2001 | 17,06 | 17,3 | 16,68 | 16,92 |
| 27.09.2001 | 17,06 | 17,68 | 16,79 | 17,64 |
| 28.09.2001 | 18,13 | 18,63 | 17,95 | 18,17 |
| 01.10.2001 | 17,88 | 17,98 | 17,25 | 17,43 |
| 02.10.2001 | 17,27 | 18,02 | 17,25 | 17,99 |
| 03.10.2001 | 17,75 | 18 | 17,52 | 17,75 |
| 04.10.2001 | 17,76 | 17,81 | 17,4 | 17,4 |
| 05.10.2001 | 17,63 | 18,14 | 17,48 | 18,07 |
| 08.10.2001 | 17,98 | 17,98 | 17,36 | 17,5 |
| 09.10.2001 | 17,43 | 17,77 | 17,43 | 17,56 |
| 10.10.2001 | 17,63 | 18,18 | 17,52 | 18,14 |
| 11.10.2001 | 18,15 | 18,77 | 18,15 | 18,61 |
| 12.10.2001 | 18,5 | 18,5 | 18,1 | 18,23 |
| 15.10.2001 | 18,25 | 18,25 | 17,85 | 18,13 |
| 16.10.2001 | 18,3 | 18,3 | 17,98 | 18,16 |
| 17.10.2001 | 18,2 | 18,2 | 17,33 | 17,46 |
| 18.10.2001 | 17,4 | 17,75 | 17,1 | 17,42 |
| 19.10.2001 | 17,43 | 17,45 | 17,14 | 17,25 |
| 22.10.2001 | 17,36 | 17,52 | 17,21 | 17,45 |
| 23.10.2001 | 17,48 | 17,75 | 17,25 | 17,71 |
| 24.10.2001 | 17,7 | 17,91 | 17,68 | 17,8 |
| 25.10.2001 | 17,7 | 17,95 | 17,7 | 17,93 |
| 26.10.2001 | 17,9 | 18,14 | 17,81 | 18,13 |
| 29.10.2001 | 18,02 | 18,02 | 17,7 | 17,71 |
| 30.10.2001 | 17,55 | 17,79 | 17,55 | 17,68 |
| 31.10.2001 | 17,63 | 17,8 | 17,5 | 17,59 |
| 01.11.2001 | 17,51 | 17,99 | 17,5 | 17,82 |
| 02.11.2001 | 17,9 | 18,21 | 17,59 | 17,89 |
| 05.11.2001 | 17,95 | 18,05 | 17,58 | 17,8 |
| 06.11.2001 | 17,81 | 18,28 | 17,57 | 18,27 |
| 07.11.2001 | 18,1 | 18,32 | 17,93 | 18,32 |
| 08.11.2001 | 18,32 | 18,36 | 18,21 | 18,26 |
| 09.11.2001 | 18,3 | 18,5 | 18,15 | 18,44 |
| 12.11.2001 | 18,32 | 18,32 | 17,85 | 17,98 |
| 13.11.2001 | 17,98 | 18,42 | 17,98 | 18,38 |
| 14.11.2001 | 18,4 | 18,7 | 18,25 | 18,52 |
| 15.11.2001 | 18,38 | 19,13 | 18,38 | 19,03 |
| 16.11.2001 | 19,15 | 19,2 | 18,9 | 19,1 |
| 19.11.2001 | 19,02 | 19,54 | 19 | 19,51 |
| 20.11.2001 | 19,48 | 19,48 | 19,18 | 19,25 |
| 21.11.2001 | 18,75 | 18,84 | 18,32 | 18,67 |
| 23.11.2001 | 18,7 | 19,05 | 18,7 | 18,99 |
| 26.11.2001 | 18,95 | 19,15 | 18,85 | 18,89 |
| 27.11.2001 | 18,82 | 19,14 | 18,65 | 18,84 |
| 28.11.2001 | 18,9 | 18,92 | 18,47 | 18,54 |
| 29.11.2001 | 18,55 | 18,57 | 18,25 | 18,5 |
| 30.11.2001 | 18,45 | 18,82 | 18,45 | 18,7 |
| 03.12.2001 | 18,25 | 18,5 | 18 | 18,17 |
| 04.12.2001 | 18,18 | 18,68 | 18,08 | 18,6 |
| 05.12.2001 | 18,6 | 19 | 18,6 | 18,96 |
| 06.12.2001 | 18,96 | 19,07 | 18,85 | 19 |
| 07.12.2001 | 18,85 | 19 | 18,71 | 18,73 |
| 10.12.2001 | 18,82 | 18,85 | 18,45 | 18,54 |
| 11.12.2001 | 18,53 | 19,05 | 18,5 | 18,93 |
| 12.12.2001 | 18,81 | 18,95 | 18,75 | 18,79 |
| 13.12.2001 | 18,73 | 18,82 | 18,44 | 18,45 |
| 14.12.2001 | 18,35 | 18,5 | 18,02 | 18,27 |
| 17.12.2001 | 18,4 | 18,67 | 18,3 | 18,57 |
| 18.12.2001 | 18,57 | 19,21 | 18,57 | 19,2 |
| 19.12.2001 | 19,14 | 19,6 | 18,93 | 19,44 |
| 20.12.2001 | 19,44 | 19,88 | 19,37 | 19,56 |
| 21.12.2001 | 19,85 | 19,85 | 19,49 | 19,61 |
| 24.12.2001 | 19,65 | 20,07 | 19,65 | 19,91 |
| 26.12.2001 | 19,78 | 20,1 | 19,7 | 19,82 |
| 27.12.2001 | 20,01 | 20,13 | 19,75 | 19,82 |
| 28.12.2001 | 19,86 | 20,15 | 19,81 | 20,07 |
| 31.12.2001 | 20 | 20,53 | 20 | 20,13 |