Mercados españoles cerrados en 4 hrs 1 min

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
255,22+6,78 (+2,73%)
Al cierre: 4:00PM EST

255,22 0,00 (0,00 %)
Cotización antes del cierre: 7:13AM EST

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene. 2021251,79255,69246,00255,22255,221.294.800
19 ene. 2021249,00250,11245,88248,44248,441.714.800
15 ene. 2021249,50251,14248,13249,13249,132.122.400
14 ene. 2021258,38258,40249,76250,02250,021.072.500
13 ene. 2021253,79258,66252,56256,66256,661.178.100
12 ene. 2021257,76259,50255,25255,41255,411.254.000
11 ene. 2021258,70259,70256,03258,11258,11904.000
08 ene. 2021260,03261,07257,45260,73260,73939.900
07 ene. 2021261,10261,55256,89258,27258,27891.000
06 ene. 2021256,52261,31256,30258,34258,341.295.000
05 ene. 2021254,99258,96254,96258,83258,831.387.800
04 ene. 2021261,05264,65253,51254,99254,991.909.900
31 dic. 2020262,92266,66262,01266,19266,19700.600
30 dic. 2020263,41264,28261,85262,62262,62555.100
29 dic. 2020266,95267,20262,67262,75262,75732.300
28 dic. 2020264,37264,85262,44263,82263,82622.500
24 dic. 2020261,32261,63259,93260,95260,95285.500
23 dic. 2020258,58261,81256,94259,63259,63600.500
22 dic. 2020254,95258,96254,55257,46257,46940.700
21 dic. 2020256,72257,54250,79254,52254,521.931.100
18 dic. 2020265,19267,04259,30261,31261,312.868.000
17 dic. 2020258,62265,55258,62263,83263,832.341.300
16 dic. 2020251,54259,17250,46258,68258,681.659.000
15 dic. 2020250,06252,12247,50250,40250,401.260.200
14 dic. 2020248,40249,76246,87247,45247,451.278.500
11 dic. 2020245,76247,95243,99245,75245,75778.900
10 dic. 2020246,92248,56245,34246,53246,531.042.600
09 dic. 2020248,09249,32245,33246,65246,651.228.400
08 dic. 2020244,78249,03244,22248,48248,481.018.600
07 dic. 2020242,89246,10242,01245,76245,761.022.900
04 dic. 2020245,93246,61241,56244,12244,121.140.000
03 dic. 2020244,38248,12244,12245,46245,461.019.200
02 dic. 2020245,10247,35244,21245,32245,32932.300
01 dic. 2020250,24250,85245,55247,17247,171.523.300
30 nov. 2020243,83245,98240,25245,32245,323.488.100
27 nov. 2020246,36247,05242,02245,94245,94631.300
27 nov. 20200.53 Dividendo
25 nov. 2020247,21248,83246,37246,85246,321.074.400
24 nov. 2020241,03246,71240,65245,81245,281.424.700
23 nov. 2020241,49241,94237,62239,70239,191.677.100
20 nov. 2020242,37244,37240,05240,56240,041.327.100
19 nov. 2020245,95246,87238,93241,92241,402.594.500
18 nov. 2020257,42257,75250,23250,32249,781.160.500
17 nov. 2020255,22259,47254,14256,95256,40990.500
16 nov. 2020258,75259,77252,87258,34257,791.291.800
13 nov. 2020250,00255,60249,61255,11254,56919.500
12 nov. 2020247,88250,78246,94249,49248,95888.300
11 nov. 2020249,39251,08247,45248,23247,701.251.900
10 nov. 2020246,72250,23246,20247,35246,821.478.600
09 nov. 2020248,97256,07246,00246,21245,681.912.900
06 nov. 2020238,11239,86235,33238,64238,13945.500
05 nov. 2020231,00237,63229,74236,86236,351.397.400
04 nov. 2020226,83230,91225,47227,75227,26976.500
03 nov. 2020226,06227,55221,46224,79224,311.654.800
02 nov. 2020233,54237,82220,42223,85223,372.442.300
30 oct. 2020221,50224,90216,25219,66219,191.411.700
29 oct. 2020220,55225,31219,12223,14222,661.039.900
28 oct. 2020226,81227,60220,40220,55220,081.069.400
27 oct. 2020233,52233,52230,36231,05230,55983.100
26 oct. 2020232,24233,02227,29232,17231,671.183.200
23 oct. 2020234,02235,84232,46235,23234,72685.700
22 oct. 2020232,08234,76230,86232,62232,12858.200
21 oct. 2020226,70233,82225,67232,65232,151.220.800
20 oct. 2020223,95227,66222,71225,72225,24587.000
19 oct. 2020224,62226,30221,37222,34221,86732.200
16 oct. 2020223,46225,63222,59224,13223,65936.300
15 oct. 2020221,46223,65220,35221,88221,40893.800
14 oct. 2020225,82225,82221,47222,84222,36855.300
13 oct. 2020224,13225,22222,01223,02222,54854.200
12 oct. 2020226,43228,60224,60227,02226,53817.800
09 oct. 2020224,58226,27222,51224,60224,12740.200
08 oct. 2020222,24224,81221,30224,21223,73778.200
07 oct. 2020219,42222,14219,07221,48221,00775.500
06 oct. 2020222,00223,02216,84217,66217,19892.400
05 oct. 2020221,66223,06220,14222,05221,57819.700
02 oct. 2020217,15220,76215,79218,76218,29722.900
01 oct. 2020219,69220,57217,33219,53219,06897.000
30 sept. 2020215,81219,97215,38218,25217,781.039.800
29 sept. 2020217,87217,90212,73214,78214,32957.900
28 sept. 2020217,11217,86214,97215,75215,29873.900
25 sept. 2020209,20215,53208,86215,20214,741.011.400
24 sept. 2020206,78212,65205,38210,46210,011.015.600
23 sept. 2020210,89211,72207,34207,63207,18705.800
22 sept. 2020209,03211,41207,73209,83209,38767.400
21 sept. 2020209,50211,36204,23207,83207,38983.000
18 sept. 2020213,98215,95211,39212,39211,931.067.000
17 sept. 2020215,49218,09214,40215,71215,25543.900
16 sept. 2020218,28219,80217,18217,26216,79693.000
15 sept. 2020219,06220,28217,59217,76217,29798.500
14 sept. 2020216,50219,74216,08217,41216,94683.100
11 sept. 2020216,19216,68213,28214,69214,23851.300
10 sept. 2020219,54220,56213,95214,60214,14957.400
09 sept. 2020217,10220,22216,73218,51218,041.387.200
08 sept. 2020213,73216,94212,60216,02215,561.531.000
04 sept. 2020218,79218,79212,15216,22215,761.567.300
03 sept. 2020222,21223,28216,31218,06217,591.523.200
02 sept. 2020221,80223,15221,40221,96221,481.539.600
01 sept. 2020218,85222,62217,96220,99220,521.710.300
31 ago. 2020223,41224,23219,29221,72221,241.917.700
28 ago. 2020216,20223,54216,20222,93222,451.372.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...