Mercados españoles cerrados

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
147,45+2,46 (+1,70%)
Al cierre: 04:00PM EDT
147,60 +0,15 (+0,10%)
Después del cierre: 07:44PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024145,76147,71143,71147,45147,452.429.900
25 abr 2024147,00147,82143,36144,99144,992.969.500
24 abr 2024147,26148,45145,42147,36147,361.840.400
23 abr 2024147,00149,91146,40148,98148,981.884.900
22 abr 2024145,37147,80143,32147,42147,421.777.400
19 abr 2024144,00145,17143,77144,41144,412.324.300
18 abr 2024139,33146,63138,18144,81144,813.921.100
17 abr 2024139,09139,65137,38138,04138,042.200.900
16 abr 2024136,37137,99134,76136,93136,932.178.500
15 abr 2024140,64141,77136,37137,24137,241.778.000
12 abr 2024143,27144,12138,12138,80138,802.166.800
11 abr 2024145,99146,04142,71145,43145,431.370.000
10 abr 2024143,78145,78143,24144,87144,871.675.800
09 abr 2024146,26148,64145,88148,55148,551.349.100
08 abr 2024144,76147,60144,76145,43145,431.680.200
05 abr 2024144,55146,68143,94144,43144,431.442.500
04 abr 2024148,00150,04144,25144,31144,312.064.800
03 abr 2024151,26152,04145,33146,48146,483.396.100
02 abr 2024154,29155,73150,38152,77152,772.470.800
01 abr 2024154,18155,21150,36152,03152,031.829.000
28 mar 2024152,28155,05148,54154,15154,154.845.600
27 mar 2024140,71145,06140,45145,04145,041.838.200
26 mar 2024140,12141,57139,00139,31139,312.305.500
25 mar 2024143,82143,82138,38139,17139,172.241.100
22 mar 2024145,53145,76141,03143,18143,182.003.200
21 mar 2024147,50148,32145,86146,25146,251.462.000
20 mar 2024145,13147,23143,74146,76146,762.204.800
19 mar 2024147,23148,12146,06146,19146,191.499.000
18 mar 2024149,28150,07147,14147,82147,821.613.300
15 mar 2024151,17152,87149,45149,75149,754.432.000
14 mar 2024156,76157,49151,47152,84152,842.391.300
13 mar 2024153,54159,54153,38157,94157,943.541.100
12 mar 2024154,47155,13149,62152,08152,081.846.400
11 mar 2024150,08155,38149,78153,92153,922.212.900
08 mar 2024149,22150,41148,10149,50149,501.750.600
07 mar 2024145,18148,89145,00148,17148,171.483.100
06 mar 2024145,99147,48143,06145,41145,412.847.200
05 mar 2024146,10148,50146,10147,32147,321.733.900
04 mar 2024148,55149,75146,29147,78147,781.934.000
01 mar 2024146,36150,25144,35148,83148,832.156.600
29 feb 2024148,25150,50148,25148,58148,582.913.100
28 feb 2024146,04148,40145,87147,38147,381.582.300
28 feb 20240.66 Dividendo
27 feb 2024146,07149,46144,85148,51147,851.831.600
26 feb 2024149,00150,82144,45145,02144,381.658.700
23 feb 2024149,42151,73148,25149,99149,322.234.500
22 feb 2024148,28151,16146,67148,67148,012.421.500
21 feb 2024144,76147,60144,36147,48146,822.394.900
20 feb 2024144,00145,27143,06145,11144,471.934.700
16 feb 2024145,69147,64144,77146,37145,722.419.500
15 feb 2024144,23147,61143,24145,32144,673.148.000
14 feb 2024143,37145,30142,05142,65142,021.943.500
13 feb 2024142,30144,73140,20142,16141,531.981.500
12 feb 2024143,92147,46143,76145,91145,262.677.400
09 feb 2024141,59145,23140,61143,34142,702.578.800
08 feb 2024141,93142,67138,02140,77140,144.338.500
07 feb 2024146,70147,54141,25141,93141,304.119.900
06 feb 2024150,00151,43145,13146,21145,566.008.100
05 feb 2024159,46159,75149,86150,28149,6112.224.600
02 feb 2024131,00135,82130,18134,12133,526.051.500
01 feb 2024133,19134,91131,26134,70134,102.451.200
31 ene 2024134,20135,00131,45131,99131,402.383.500
30 ene 2024133,86136,53132,25134,18133,582.177.200
29 ene 2024130,77135,55129,84135,51134,913.201.500
26 ene 2024132,23134,90130,79130,80130,223.077.500
25 ene 2024127,50129,54125,54128,66128,093.084.000
24 ene 2024129,82129,87126,16126,16125,602.276.800
23 ene 2024127,33132,80127,33128,15127,583.663.900
22 ene 2024126,25127,18124,82125,20124,642.909.800
19 ene 2024128,08128,08124,90125,83125,272.753.200
18 ene 2024126,82128,72126,04127,66127,092.232.400
17 ene 2024126,00126,64124,14126,28125,724.909.300
16 ene 2024133,74133,98128,46129,76129,185.142.600
12 ene 2024139,25139,40134,32134,81134,211.977.000
11 ene 2024135,00138,80133,01138,49137,872.794.800
10 ene 2024138,53138,54135,17135,67135,072.573.500
09 ene 2024137,70139,32137,05139,27138,651.649.800
08 ene 2024136,71139,10135,85139,03138,412.486.300
05 ene 2024137,00139,84136,10137,30136,692.404.200
04 ene 2024138,43139,49137,29138,72138,102.040.800
03 ene 2024143,14143,49137,77138,66138,042.463.400
02 ene 2024144,34145,77142,45145,45144,802.086.300
29 dic 2023146,76148,09146,05146,25145,601.270.100
28 dic 2023147,50147,90146,12147,55146,891.074.800
27 dic 2023145,44146,42144,31145,72145,071.272.800
26 dic 2023144,17145,70143,48145,01144,37930.200
22 dic 2023144,02146,80142,63144,43143,791.843.200
21 dic 2023146,47146,92143,29145,46144,811.873.900
20 dic 2023148,33149,57143,35143,61142,972.546.000
19 dic 2023144,78151,19144,00149,02148,363.924.800
18 dic 2023144,00144,94142,78142,88142,252.333.500
15 dic 2023146,09147,07142,22143,64143,004.399.600
14 dic 2023145,48148,15145,24146,06145,414.176.900
13 dic 2023136,02143,42135,78143,03142,393.471.200
12 dic 2023134,74136,61132,01136,59135,982.439.900
11 dic 2023134,21135,40133,54134,80134,201.998.900
08 dic 2023135,43136,04133,51133,73133,141.659.800
07 dic 2023133,22136,58133,22135,84135,242.291.200
06 dic 2023133,54137,40133,04133,36132,773.272.400
05 dic 2023136,88137,70131,95132,17131,583.716.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...