Mercados españoles cerrados en 4 hrs 1 min
IBEX 35
8.220,80+16,70(+0,20%)Euro Stoxx 50
3.638,22+14,18(+0,39%)Dólar/Euro
1,2152+0,0037(+0,30%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 ene. 2021 | 251,79 | 255,69 | 246,00 | 255,22 | 255,22 | 1.294.800 |
| 19 ene. 2021 | 249,00 | 250,11 | 245,88 | 248,44 | 248,44 | 1.714.800 |
| 15 ene. 2021 | 249,50 | 251,14 | 248,13 | 249,13 | 249,13 | 2.122.400 |
| 14 ene. 2021 | 258,38 | 258,40 | 249,76 | 250,02 | 250,02 | 1.072.500 |
| 13 ene. 2021 | 253,79 | 258,66 | 252,56 | 256,66 | 256,66 | 1.178.100 |
| 12 ene. 2021 | 257,76 | 259,50 | 255,25 | 255,41 | 255,41 | 1.254.000 |
| 11 ene. 2021 | 258,70 | 259,70 | 256,03 | 258,11 | 258,11 | 904.000 |
| 08 ene. 2021 | 260,03 | 261,07 | 257,45 | 260,73 | 260,73 | 939.900 |
| 07 ene. 2021 | 261,10 | 261,55 | 256,89 | 258,27 | 258,27 | 891.000 |
| 06 ene. 2021 | 256,52 | 261,31 | 256,30 | 258,34 | 258,34 | 1.295.000 |
| 05 ene. 2021 | 254,99 | 258,96 | 254,96 | 258,83 | 258,83 | 1.387.800 |
| 04 ene. 2021 | 261,05 | 264,65 | 253,51 | 254,99 | 254,99 | 1.909.900 |
| 31 dic. 2020 | 262,92 | 266,66 | 262,01 | 266,19 | 266,19 | 700.600 |
| 30 dic. 2020 | 263,41 | 264,28 | 261,85 | 262,62 | 262,62 | 555.100 |
| 29 dic. 2020 | 266,95 | 267,20 | 262,67 | 262,75 | 262,75 | 732.300 |
| 28 dic. 2020 | 264,37 | 264,85 | 262,44 | 263,82 | 263,82 | 622.500 |
| 24 dic. 2020 | 261,32 | 261,63 | 259,93 | 260,95 | 260,95 | 285.500 |
| 23 dic. 2020 | 258,58 | 261,81 | 256,94 | 259,63 | 259,63 | 600.500 |
| 22 dic. 2020 | 254,95 | 258,96 | 254,55 | 257,46 | 257,46 | 940.700 |
| 21 dic. 2020 | 256,72 | 257,54 | 250,79 | 254,52 | 254,52 | 1.931.100 |
| 18 dic. 2020 | 265,19 | 267,04 | 259,30 | 261,31 | 261,31 | 2.868.000 |
| 17 dic. 2020 | 258,62 | 265,55 | 258,62 | 263,83 | 263,83 | 2.341.300 |
| 16 dic. 2020 | 251,54 | 259,17 | 250,46 | 258,68 | 258,68 | 1.659.000 |
| 15 dic. 2020 | 250,06 | 252,12 | 247,50 | 250,40 | 250,40 | 1.260.200 |
| 14 dic. 2020 | 248,40 | 249,76 | 246,87 | 247,45 | 247,45 | 1.278.500 |
| 11 dic. 2020 | 245,76 | 247,95 | 243,99 | 245,75 | 245,75 | 778.900 |
| 10 dic. 2020 | 246,92 | 248,56 | 245,34 | 246,53 | 246,53 | 1.042.600 |
| 09 dic. 2020 | 248,09 | 249,32 | 245,33 | 246,65 | 246,65 | 1.228.400 |
| 08 dic. 2020 | 244,78 | 249,03 | 244,22 | 248,48 | 248,48 | 1.018.600 |
| 07 dic. 2020 | 242,89 | 246,10 | 242,01 | 245,76 | 245,76 | 1.022.900 |
| 04 dic. 2020 | 245,93 | 246,61 | 241,56 | 244,12 | 244,12 | 1.140.000 |
| 03 dic. 2020 | 244,38 | 248,12 | 244,12 | 245,46 | 245,46 | 1.019.200 |
| 02 dic. 2020 | 245,10 | 247,35 | 244,21 | 245,32 | 245,32 | 932.300 |
| 01 dic. 2020 | 250,24 | 250,85 | 245,55 | 247,17 | 247,17 | 1.523.300 |
| 30 nov. 2020 | 243,83 | 245,98 | 240,25 | 245,32 | 245,32 | 3.488.100 |
| 27 nov. 2020 | 246,36 | 247,05 | 242,02 | 245,94 | 245,94 | 631.300 |
| 27 nov. 2020 | 0.53 Dividendo | |||||
| 25 nov. 2020 | 247,21 | 248,83 | 246,37 | 246,85 | 246,32 | 1.074.400 |
| 24 nov. 2020 | 241,03 | 246,71 | 240,65 | 245,81 | 245,28 | 1.424.700 |
| 23 nov. 2020 | 241,49 | 241,94 | 237,62 | 239,70 | 239,19 | 1.677.100 |
| 20 nov. 2020 | 242,37 | 244,37 | 240,05 | 240,56 | 240,04 | 1.327.100 |
| 19 nov. 2020 | 245,95 | 246,87 | 238,93 | 241,92 | 241,40 | 2.594.500 |
| 18 nov. 2020 | 257,42 | 257,75 | 250,23 | 250,32 | 249,78 | 1.160.500 |
| 17 nov. 2020 | 255,22 | 259,47 | 254,14 | 256,95 | 256,40 | 990.500 |
| 16 nov. 2020 | 258,75 | 259,77 | 252,87 | 258,34 | 257,79 | 1.291.800 |
| 13 nov. 2020 | 250,00 | 255,60 | 249,61 | 255,11 | 254,56 | 919.500 |
| 12 nov. 2020 | 247,88 | 250,78 | 246,94 | 249,49 | 248,95 | 888.300 |
| 11 nov. 2020 | 249,39 | 251,08 | 247,45 | 248,23 | 247,70 | 1.251.900 |
| 10 nov. 2020 | 246,72 | 250,23 | 246,20 | 247,35 | 246,82 | 1.478.600 |
| 09 nov. 2020 | 248,97 | 256,07 | 246,00 | 246,21 | 245,68 | 1.912.900 |
| 06 nov. 2020 | 238,11 | 239,86 | 235,33 | 238,64 | 238,13 | 945.500 |
| 05 nov. 2020 | 231,00 | 237,63 | 229,74 | 236,86 | 236,35 | 1.397.400 |
| 04 nov. 2020 | 226,83 | 230,91 | 225,47 | 227,75 | 227,26 | 976.500 |
| 03 nov. 2020 | 226,06 | 227,55 | 221,46 | 224,79 | 224,31 | 1.654.800 |
| 02 nov. 2020 | 233,54 | 237,82 | 220,42 | 223,85 | 223,37 | 2.442.300 |
| 30 oct. 2020 | 221,50 | 224,90 | 216,25 | 219,66 | 219,19 | 1.411.700 |
| 29 oct. 2020 | 220,55 | 225,31 | 219,12 | 223,14 | 222,66 | 1.039.900 |
| 28 oct. 2020 | 226,81 | 227,60 | 220,40 | 220,55 | 220,08 | 1.069.400 |
| 27 oct. 2020 | 233,52 | 233,52 | 230,36 | 231,05 | 230,55 | 983.100 |
| 26 oct. 2020 | 232,24 | 233,02 | 227,29 | 232,17 | 231,67 | 1.183.200 |
| 23 oct. 2020 | 234,02 | 235,84 | 232,46 | 235,23 | 234,72 | 685.700 |
| 22 oct. 2020 | 232,08 | 234,76 | 230,86 | 232,62 | 232,12 | 858.200 |
| 21 oct. 2020 | 226,70 | 233,82 | 225,67 | 232,65 | 232,15 | 1.220.800 |
| 20 oct. 2020 | 223,95 | 227,66 | 222,71 | 225,72 | 225,24 | 587.000 |
| 19 oct. 2020 | 224,62 | 226,30 | 221,37 | 222,34 | 221,86 | 732.200 |
| 16 oct. 2020 | 223,46 | 225,63 | 222,59 | 224,13 | 223,65 | 936.300 |
| 15 oct. 2020 | 221,46 | 223,65 | 220,35 | 221,88 | 221,40 | 893.800 |
| 14 oct. 2020 | 225,82 | 225,82 | 221,47 | 222,84 | 222,36 | 855.300 |
| 13 oct. 2020 | 224,13 | 225,22 | 222,01 | 223,02 | 222,54 | 854.200 |
| 12 oct. 2020 | 226,43 | 228,60 | 224,60 | 227,02 | 226,53 | 817.800 |
| 09 oct. 2020 | 224,58 | 226,27 | 222,51 | 224,60 | 224,12 | 740.200 |
| 08 oct. 2020 | 222,24 | 224,81 | 221,30 | 224,21 | 223,73 | 778.200 |
| 07 oct. 2020 | 219,42 | 222,14 | 219,07 | 221,48 | 221,00 | 775.500 |
| 06 oct. 2020 | 222,00 | 223,02 | 216,84 | 217,66 | 217,19 | 892.400 |
| 05 oct. 2020 | 221,66 | 223,06 | 220,14 | 222,05 | 221,57 | 819.700 |
| 02 oct. 2020 | 217,15 | 220,76 | 215,79 | 218,76 | 218,29 | 722.900 |
| 01 oct. 2020 | 219,69 | 220,57 | 217,33 | 219,53 | 219,06 | 897.000 |
| 30 sept. 2020 | 215,81 | 219,97 | 215,38 | 218,25 | 217,78 | 1.039.800 |
| 29 sept. 2020 | 217,87 | 217,90 | 212,73 | 214,78 | 214,32 | 957.900 |
| 28 sept. 2020 | 217,11 | 217,86 | 214,97 | 215,75 | 215,29 | 873.900 |
| 25 sept. 2020 | 209,20 | 215,53 | 208,86 | 215,20 | 214,74 | 1.011.400 |
| 24 sept. 2020 | 206,78 | 212,65 | 205,38 | 210,46 | 210,01 | 1.015.600 |
| 23 sept. 2020 | 210,89 | 211,72 | 207,34 | 207,63 | 207,18 | 705.800 |
| 22 sept. 2020 | 209,03 | 211,41 | 207,73 | 209,83 | 209,38 | 767.400 |
| 21 sept. 2020 | 209,50 | 211,36 | 204,23 | 207,83 | 207,38 | 983.000 |
| 18 sept. 2020 | 213,98 | 215,95 | 211,39 | 212,39 | 211,93 | 1.067.000 |
| 17 sept. 2020 | 215,49 | 218,09 | 214,40 | 215,71 | 215,25 | 543.900 |
| 16 sept. 2020 | 218,28 | 219,80 | 217,18 | 217,26 | 216,79 | 693.000 |
| 15 sept. 2020 | 219,06 | 220,28 | 217,59 | 217,76 | 217,29 | 798.500 |
| 14 sept. 2020 | 216,50 | 219,74 | 216,08 | 217,41 | 216,94 | 683.100 |
| 11 sept. 2020 | 216,19 | 216,68 | 213,28 | 214,69 | 214,23 | 851.300 |
| 10 sept. 2020 | 219,54 | 220,56 | 213,95 | 214,60 | 214,14 | 957.400 |
| 09 sept. 2020 | 217,10 | 220,22 | 216,73 | 218,51 | 218,04 | 1.387.200 |
| 08 sept. 2020 | 213,73 | 216,94 | 212,60 | 216,02 | 215,56 | 1.531.000 |
| 04 sept. 2020 | 218,79 | 218,79 | 212,15 | 216,22 | 215,76 | 1.567.300 |
| 03 sept. 2020 | 222,21 | 223,28 | 216,31 | 218,06 | 217,59 | 1.523.200 |
| 02 sept. 2020 | 221,80 | 223,15 | 221,40 | 221,96 | 221,48 | 1.539.600 |
| 01 sept. 2020 | 218,85 | 222,62 | 217,96 | 220,99 | 220,52 | 1.710.300 |
| 31 ago. 2020 | 223,41 | 224,23 | 219,29 | 221,72 | 221,24 | 1.917.700 |
| 28 ago. 2020 | 216,20 | 223,54 | 216,20 | 222,93 | 222,45 | 1.372.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
