Mercados españoles abiertos en 59 mins

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
207,63-2,20 (-1,05%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 2020210,89211,72207,34207,63207,63705.800
22 sept. 2020209,03211,41207,73209,83209,83767.400
21 sept. 2020209,50211,36204,23207,83207,83983.000
18 sept. 2020213,98215,95211,39212,39212,391.067.000
17 sept. 2020215,49218,09214,40215,71215,71543.900
16 sept. 2020218,28219,80217,18217,26217,26693.000
15 sept. 2020219,06220,28217,59217,76217,76798.500
14 sept. 2020216,50219,74216,08217,41217,41683.100
11 sept. 2020216,19216,68213,28214,69214,69851.300
10 sept. 2020219,54220,56213,95214,60214,60957.400
09 sept. 2020217,10220,22216,73218,51218,511.387.200
08 sept. 2020213,73216,94212,60216,02216,021.531.000
04 sept. 2020218,79218,79212,15216,22216,221.567.300
03 sept. 2020222,21223,28216,31218,06218,061.523.200
02 sept. 2020221,80223,15221,40221,96221,961.539.600
01 sept. 2020218,85222,62217,96220,99220,991.710.300
31 ago. 2020223,41224,23219,29221,72221,721.917.700
28 ago. 2020216,20223,54216,20222,93222,931.372.900
28 ago. 20200.48 Dividendo
27 ago. 2020216,80217,98215,85216,41215,931.018.700
26 ago. 2020215,00217,85214,78216,68216,201.469.600
25 ago. 2020213,13215,56210,83215,43214,95954.200
24 ago. 2020211,77215,69210,92212,57212,101.727.900
21 ago. 2020201,78207,93200,56207,01206,553.228.200
20 ago. 2020197,86200,00194,14198,27197,834.320.600
19 ago. 2020213,11214,35210,84212,50212,031.296.400
18 ago. 2020213,15214,67212,61213,29212,82964.200
17 ago. 2020213,98214,52212,42213,97213,50905.700
14 ago. 2020211,88212,75211,38212,09211,62851.700
13 ago. 2020214,00217,32212,26213,37212,901.192.200
12 ago. 2020208,00212,80206,69211,50211,031.382.400
11 ago. 2020206,07208,32205,64207,26206,801.057.300
10 ago. 2020199,55205,00199,10204,49204,04923.800
07 ago. 2020198,87200,49198,23199,99199,551.312.000
06 ago. 2020200,86200,86197,40199,24198,80945.000
05 ago. 2020200,00202,40199,03201,24200,791.229.800
04 ago. 2020198,23200,00196,42199,42198,98847.500
03 ago. 2020199,16199,68197,45198,17197,73947.100
31 jul. 2020193,03197,79192,35197,54197,101.557.200
30 jul. 2020189,59193,87187,75193,03192,601.640.500
29 jul. 2020192,60193,37190,32190,88190,461.371.300
28 jul. 2020191,65193,21190,44192,60192,17933.100
27 jul. 2020192,34193,54191,05192,84192,41855.500
24 jul. 2020192,68193,99190,29191,75191,32965.300
23 jul. 2020196,78197,65193,45194,10193,67774.600
22 jul. 2020194,34195,87193,26195,57195,14624.300
21 jul. 2020197,53197,91194,16194,47194,04769.900
20 jul. 2020196,98197,27195,20196,34195,90648.600
17 jul. 2020200,10200,23197,39198,00197,561.014.100
16 jul. 2020198,62199,45197,39199,14198,70938.200
15 jul. 2020198,89201,53197,98199,53199,091.610.800
14 jul. 2020189,02196,16188,67195,88195,451.355.800
13 jul. 2020190,76193,24189,20189,74189,32862.100
10 jul. 2020188,25190,24186,50189,69189,27804.300
09 jul. 2020188,89191,21187,52187,81187,39996.400
08 jul. 2020188,47189,46185,48188,61188,191.474.200
07 jul. 2020191,88191,88188,99189,12188,701.670.600
06 jul. 2020194,00194,71189,96192,02191,591.507.000
02 jul. 2020192,56193,37190,74191,61191,19846.600
01 jul. 2020189,76190,94188,51189,33188,91828.500
30 jun. 2020185,58189,23185,10188,68188,261.339.500
29 jun. 2020185,27185,80183,91185,65185,24892.700
26 jun. 2020188,35189,60183,34184,14183,731.488.400
25 jun. 2020186,58187,85183,22186,95186,542.111.200
24 jun. 2020193,50193,99187,22187,75187,331.832.000
23 jun. 2020193,61195,28192,26194,31193,881.267.500
22 jun. 2020191,16193,45189,43192,26191,831.478.500
19 jun. 2020199,90199,90190,12190,30189,882.418.200
18 jun. 2020194,37196,97193,72196,15195,71910.300
17 jun. 2020195,86197,82194,60195,19194,761.074.400
16 jun. 2020196,73198,88193,50196,20195,76920.600
15 jun. 2020188,06191,58185,59191,44191,02822.100
12 jun. 2020191,74193,72187,91191,38190,961.865.200
11 jun. 2020196,37196,67188,88189,20188,781.241.200
10 jun. 2020201,50201,95199,47200,43199,99788.100
09 jun. 2020203,04203,68200,01200,72200,271.058.900
08 jun. 2020203,50205,39201,92204,84204,391.211.900
05 jun. 2020203,30206,52201,51205,17204,711.404.900
04 jun. 2020203,17203,85200,14201,12200,671.288.000
03 jun. 2020204,68205,00201,73203,24202,791.405.400
02 jun. 2020200,67203,26199,67202,68202,231.582.800
01 jun. 2020199,16201,72198,43200,43199,991.452.100
29 may. 2020192,14198,80191,98197,47197,032.937.300
28 may. 2020194,27199,05192,19192,48192,052.096.900
27 may. 2020189,85193,86188,42193,56193,132.088.800
26 may. 2020183,79186,79182,48186,43186,022.354.000
22 may. 2020178,62178,90176,89178,20177,801.031.800
21 may. 2020179,79181,00177,35177,88177,491.269.700
20 may. 2020176,50179,83176,19179,75179,353.102.000
19 may. 2020178,27178,95174,48174,58174,191.711.100
18 may. 2020171,99179,17171,99178,25177,851.706.000
15 may. 2020163,74170,78163,03169,41169,032.507.300
14 may. 2020160,00164,69158,25164,19163,831.712.400
13 may. 2020166,85168,45162,01162,76162,401.742.900
12 may. 2020170,91172,89168,44168,55168,181.242.500
11 may. 2020172,00172,82169,81169,95169,571.345.200
08 may. 2020175,18176,00172,52173,15172,771.368.200
07 may. 2020172,42173,27169,84171,94171,561.399.800
06 may. 2020170,50173,39169,11169,52169,141.315.600
05 may. 2020176,17176,89169,71169,94169,561.535.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines