Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.806,89 +121,82 (+0,20%)
The Estée Lauder Companies Inc. (0JTM.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:52PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 113,40 | 114,83 | 113,32 | 113,75 | 113,75 | 17.841 |
| 13 jun 2024 | 114,56 | 115,61 | 114,05 | 114,91 | 114,91 | 6273 |
| 12 jun 2024 | 119,35 | 119,68 | 114,54 | 115,00 | 115,00 | 1072 |
| 11 jun 2024 | 118,20 | 118,37 | 116,11 | 117,87 | 117,87 | 1722 |
| 10 jun 2024 | 120,75 | 120,89 | 118,79 | 119,83 | 119,83 | 10.197 |
| 07 jun 2024 | 122,40 | 122,57 | 120,30 | 120,31 | 120,31 | 855 |
| 06 jun 2024 | 123,00 | 124,63 | 122,78 | 124,43 | 124,43 | 810 |
| 05 jun 2024 | 123,42 | 123,67 | 122,20 | 122,58 | 122,58 | 2029 |
| 04 jun 2024 | 123,60 | 124,90 | 122,74 | 124,27 | 124,27 | 501 |
| 03 jun 2024 | 124,83 | 125,71 | 122,98 | 123,97 | 123,97 | 2248 |
| 31 may 2024 | 121,72 | 123,23 | 121,06 | 123,15 | 123,15 | 3033 |
| 31 may 2024 | 0.66 Dividendo | |||||
| 30 may 2024 | 121,08 | 121,93 | 119,91 | 120,95 | 120,29 | 3202 |
| 29 may 2024 | 123,85 | 124,68 | 122,16 | 122,35 | 121,68 | 1386 |
| 28 may 2024 | 125,87 | 126,84 | 124,88 | 125,95 | 125,26 | 3160 |
| 24 may 2024 | 126,31 | 127,26 | 126,05 | 126,57 | 125,88 | 8749 |
| 23 may 2024 | 130,92 | 131,00 | 126,89 | 126,90 | 126,21 | 2789 |
| 22 may 2024 | 132,00 | 132,97 | 130,41 | 130,79 | 130,08 | 3809 |
| 21 may 2024 | 130,50 | 131,73 | 130,11 | 131,28 | 130,56 | 1611 |
| 20 may 2024 | 134,28 | 134,45 | 131,66 | 131,66 | 130,94 | 1993 |
| 17 may 2024 | 138,09 | 138,17 | 135,11 | 135,38 | 134,64 | 2242 |
| 16 may 2024 | 136,15 | 139,13 | 135,00 | 138,68 | 137,92 | 1055 |
| 15 may 2024 | 135,00 | 136,23 | 134,64 | 136,11 | 135,37 | 3079 |
| 14 may 2024 | 135,70 | 136,45 | 133,83 | 134,29 | 133,56 | 4141 |
| 13 may 2024 | 132,99 | 134,07 | 132,34 | 133,11 | 132,38 | 6205 |
| 10 may 2024 | 132,38 | 132,56 | 130,09 | 132,18 | 131,46 | 4752 |
| 09 may 2024 | 129,74 | 131,77 | 129,14 | 131,60 | 130,88 | 2395 |
| 08 may 2024 | 128,68 | 128,91 | 126,77 | 128,49 | 127,79 | 3797 |
| 07 may 2024 | 130,00 | 130,52 | 128,51 | 129,46 | 128,75 | 7421 |
| 03 may 2024 | 135,01 | 135,79 | 130,53 | 132,04 | 131,32 | 2757 |
| 02 may 2024 | 130,58 | 132,75 | 129,19 | 132,30 | 131,58 | 3566 |
| 01 may 2024 | 138,00 | 140,99 | 124,15 | 129,82 | 129,12 | 5803 |
| 30 abr 2024 | 146,25 | 148,43 | 145,36 | 147,53 | 146,72 | 56.666 |
| 29 abr 2024 | 148,22 | 150,05 | 145,71 | 147,02 | 146,22 | 1622 |
| 26 abr 2024 | 145,76 | 145,84 | 144,23 | 145,51 | 144,71 | 300 |
| 25 abr 2024 | 146,65 | 147,90 | 143,52 | 146,15 | 145,35 | 1494 |
| 24 abr 2024 | 147,26 | 148,22 | 145,50 | 147,25 | 146,45 | 2330 |
| 23 abr 2024 | 147,03 | 149,89 | 146,45 | 149,04 | 148,23 | 1269 |
| 22 abr 2024 | 145,37 | 147,40 | 143,47 | 147,29 | 146,48 | 1025 |
| 19 abr 2024 | 144,46 | 145,22 | 143,91 | 144,22 | 143,43 | 1008 |
| 18 abr 2024 | 139,25 | 146,58 | 138,62 | 143,50 | 142,72 | 2161 |
| 17 abr 2024 | 139,61 | 139,77 | 137,33 | 138,25 | 137,50 | 1774 |
| 16 abr 2024 | 136,37 | 137,75 | 134,64 | 137,75 | 137,00 | 1816 |
| 15 abr 2024 | 141,07 | 141,67 | 137,88 | 137,99 | 137,24 | 1029 |
| 12 abr 2024 | 143,27 | 144,12 | 138,39 | 138,88 | 138,12 | 2509 |
| 11 abr 2024 | 145,99 | 146,05 | 142,87 | 145,73 | 144,93 | 279 |
| 10 abr 2024 | 144,33 | 145,70 | 143,60 | 144,97 | 144,18 | 1534 |
| 09 abr 2024 | 146,26 | 147,99 | 145,66 | 147,88 | 147,07 | 695 |
| 08 abr 2024 | 144,76 | 147,53 | 144,76 | 146,74 | 145,94 | 1453 |
| 05 abr 2024 | 145,00 | 146,06 | 143,97 | 144,68 | 143,89 | 2375 |
| 04 abr 2024 | 147,08 | 149,80 | 146,84 | 147,36 | 146,56 | 2648 |
| 03 abr 2024 | 149,90 | 151,26 | 145,88 | 146,41 | 145,61 | 2211 |
| 02 abr 2024 | 154,29 | 155,13 | 150,91 | 151,80 | 150,97 | 8892 |
| 28 mar 2024 | 152,52 | 154,88 | 148,79 | 154,04 | 153,20 | 17.086 |
| 27 mar 2024 | 140,71 | 143,50 | 140,29 | 143,16 | 142,38 | 1705 |
| 26 mar 2024 | 140,12 | 141,38 | 139,00 | 139,65 | 138,89 | 1334 |
| 25 mar 2024 | 143,82 | 143,82 | 138,56 | 138,56 | 137,80 | 1910 |
| 22 mar 2024 | 145,53 | 145,64 | 141,21 | 143,45 | 142,67 | 1534 |
| 21 mar 2024 | 147,20 | 148,09 | 145,36 | 146,67 | 145,87 | 1722 |
| 20 mar 2024 | 145,16 | 146,46 | 143,81 | 145,84 | 145,04 | 1527 |
| 19 mar 2024 | 147,23 | 147,96 | 146,20 | 146,34 | 145,54 | 428 |
| 18 mar 2024 | 149,35 | 150,09 | 146,90 | 147,95 | 147,14 | 2228 |
| 15 mar 2024 | 151,17 | 152,72 | 149,83 | 150,60 | 149,78 | 1890 |
| 14 mar 2024 | 157,07 | 157,45 | 152,07 | 152,07 | 151,24 | 1710 |
| 13 mar 2024 | 152,73 | 159,33 | 152,73 | 158,53 | 157,66 | 1452 |
| 12 mar 2024 | 154,50 | 154,80 | 150,78 | 150,78 | 149,96 | 1863 |
| 11 mar 2024 | 150,08 | 155,26 | 149,78 | 154,30 | 153,46 | 2762 |
| 08 mar 2024 | 149,00 | 150,19 | 148,23 | 149,61 | 148,79 | 894 |
| 07 mar 2024 | 145,40 | 148,79 | 145,00 | 148,75 | 147,94 | 1787 |
| 06 mar 2024 | 145,68 | 147,31 | 143,36 | 144,17 | 143,38 | 1977 |
| 05 mar 2024 | 146,10 | 148,25 | 146,07 | 148,02 | 147,22 | 690 |
| 04 mar 2024 | 149,31 | 149,82 | 146,66 | 147,64 | 146,84 | 629 |
| 01 mar 2024 | 146,36 | 149,51 | 144,24 | 149,25 | 148,44 | 1539 |
| 29 feb 2024 | 148,00 | 150,50 | 148,00 | 148,92 | 148,11 | 4220 |
| 28 feb 2024 | 146,04 | 148,30 | 145,80 | 146,80 | 146,00 | 942 |
| 28 feb 2024 | 0.66 Dividendo | |||||
| 27 feb 2024 | 146,07 | 149,28 | 145,00 | 148,37 | 146,90 | 27.100 |
| 26 feb 2024 | 148,73 | 150,67 | 145,00 | 145,94 | 144,50 | 1075 |
| 23 feb 2024 | 149,42 | 151,06 | 148,76 | 150,59 | 149,11 | 1851 |
| 22 feb 2024 | 148,23 | 150,30 | 146,84 | 148,11 | 146,65 | 3711 |
| 21 feb 2024 | 144,76 | 147,54 | 144,66 | 146,57 | 145,12 | 556 |
| 20 feb 2024 | 143,93 | 145,27 | 143,05 | 143,88 | 142,46 | 4200 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 145,32 | 147,62 | 144,78 | 147,55 | 146,09 | 1208 |
| 15 feb 2024 | 144,23 | 147,31 | 143,64 | 145,24 | 143,80 | 1508 |
| 14 feb 2024 | 143,37 | 145,23 | 142,14 | 142,53 | 141,12 | 1871 |
| 13 feb 2024 | 142,41 | 144,61 | 140,88 | 140,91 | 139,52 | 715 |
| 12 feb 2024 | 144,53 | 147,34 | 144,01 | 145,77 | 144,33 | 4831 |
| 09 feb 2024 | 140,77 | 144,82 | 140,77 | 143,60 | 142,18 | 1817 |
| 08 feb 2024 | 141,64 | 142,66 | 138,07 | 141,40 | 140,00 | 1207 |
| 07 feb 2024 | 146,88 | 147,04 | 141,69 | 142,91 | 141,50 | 1361 |
| 06 feb 2024 | 148,50 | 151,18 | 145,15 | 146,60 | 145,15 | 4153 |
| 05 feb 2024 | 158,00 | 159,69 | 149,90 | 150,62 | 149,13 | 19.736 |
| 02 feb 2024 | 134,10 | 134,10 | 130,17 | 132,77 | 131,45 | 2863 |
| 01 feb 2024 | 133,19 | 134,35 | 131,34 | 132,13 | 130,82 | 664 |
| 31 ene 2024 | 134,20 | 134,50 | 132,68 | 133,69 | 132,37 | 2562 |
| 30 ene 2024 | 133,86 | 136,61 | 132,27 | 133,82 | 132,50 | 1868 |
| 29 ene 2024 | 130,77 | 134,82 | 130,21 | 134,82 | 133,49 | 4877 |
| 26 ene 2024 | 132,37 | 134,79 | 131,32 | 132,39 | 131,08 | 1485 |
| 25 ene 2024 | 127,50 | 129,53 | 125,83 | 128,92 | 127,65 | 1298 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.