Mercados españoles abiertos en 59 mins
S&P 500
3.236,92-78,65(-2,37%)Nasdaq
10.632,99-330,65(-3,02%)NIKKEI 225
23.092,60-253,89(-1,09%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2020 | 210,89 | 211,72 | 207,34 | 207,63 | 207,63 | 705.800 |
| 22 sept. 2020 | 209,03 | 211,41 | 207,73 | 209,83 | 209,83 | 767.400 |
| 21 sept. 2020 | 209,50 | 211,36 | 204,23 | 207,83 | 207,83 | 983.000 |
| 18 sept. 2020 | 213,98 | 215,95 | 211,39 | 212,39 | 212,39 | 1.067.000 |
| 17 sept. 2020 | 215,49 | 218,09 | 214,40 | 215,71 | 215,71 | 543.900 |
| 16 sept. 2020 | 218,28 | 219,80 | 217,18 | 217,26 | 217,26 | 693.000 |
| 15 sept. 2020 | 219,06 | 220,28 | 217,59 | 217,76 | 217,76 | 798.500 |
| 14 sept. 2020 | 216,50 | 219,74 | 216,08 | 217,41 | 217,41 | 683.100 |
| 11 sept. 2020 | 216,19 | 216,68 | 213,28 | 214,69 | 214,69 | 851.300 |
| 10 sept. 2020 | 219,54 | 220,56 | 213,95 | 214,60 | 214,60 | 957.400 |
| 09 sept. 2020 | 217,10 | 220,22 | 216,73 | 218,51 | 218,51 | 1.387.200 |
| 08 sept. 2020 | 213,73 | 216,94 | 212,60 | 216,02 | 216,02 | 1.531.000 |
| 04 sept. 2020 | 218,79 | 218,79 | 212,15 | 216,22 | 216,22 | 1.567.300 |
| 03 sept. 2020 | 222,21 | 223,28 | 216,31 | 218,06 | 218,06 | 1.523.200 |
| 02 sept. 2020 | 221,80 | 223,15 | 221,40 | 221,96 | 221,96 | 1.539.600 |
| 01 sept. 2020 | 218,85 | 222,62 | 217,96 | 220,99 | 220,99 | 1.710.300 |
| 31 ago. 2020 | 223,41 | 224,23 | 219,29 | 221,72 | 221,72 | 1.917.700 |
| 28 ago. 2020 | 216,20 | 223,54 | 216,20 | 222,93 | 222,93 | 1.372.900 |
| 28 ago. 2020 | 0.48 Dividendo | |||||
| 27 ago. 2020 | 216,80 | 217,98 | 215,85 | 216,41 | 215,93 | 1.018.700 |
| 26 ago. 2020 | 215,00 | 217,85 | 214,78 | 216,68 | 216,20 | 1.469.600 |
| 25 ago. 2020 | 213,13 | 215,56 | 210,83 | 215,43 | 214,95 | 954.200 |
| 24 ago. 2020 | 211,77 | 215,69 | 210,92 | 212,57 | 212,10 | 1.727.900 |
| 21 ago. 2020 | 201,78 | 207,93 | 200,56 | 207,01 | 206,55 | 3.228.200 |
| 20 ago. 2020 | 197,86 | 200,00 | 194,14 | 198,27 | 197,83 | 4.320.600 |
| 19 ago. 2020 | 213,11 | 214,35 | 210,84 | 212,50 | 212,03 | 1.296.400 |
| 18 ago. 2020 | 213,15 | 214,67 | 212,61 | 213,29 | 212,82 | 964.200 |
| 17 ago. 2020 | 213,98 | 214,52 | 212,42 | 213,97 | 213,50 | 905.700 |
| 14 ago. 2020 | 211,88 | 212,75 | 211,38 | 212,09 | 211,62 | 851.700 |
| 13 ago. 2020 | 214,00 | 217,32 | 212,26 | 213,37 | 212,90 | 1.192.200 |
| 12 ago. 2020 | 208,00 | 212,80 | 206,69 | 211,50 | 211,03 | 1.382.400 |
| 11 ago. 2020 | 206,07 | 208,32 | 205,64 | 207,26 | 206,80 | 1.057.300 |
| 10 ago. 2020 | 199,55 | 205,00 | 199,10 | 204,49 | 204,04 | 923.800 |
| 07 ago. 2020 | 198,87 | 200,49 | 198,23 | 199,99 | 199,55 | 1.312.000 |
| 06 ago. 2020 | 200,86 | 200,86 | 197,40 | 199,24 | 198,80 | 945.000 |
| 05 ago. 2020 | 200,00 | 202,40 | 199,03 | 201,24 | 200,79 | 1.229.800 |
| 04 ago. 2020 | 198,23 | 200,00 | 196,42 | 199,42 | 198,98 | 847.500 |
| 03 ago. 2020 | 199,16 | 199,68 | 197,45 | 198,17 | 197,73 | 947.100 |
| 31 jul. 2020 | 193,03 | 197,79 | 192,35 | 197,54 | 197,10 | 1.557.200 |
| 30 jul. 2020 | 189,59 | 193,87 | 187,75 | 193,03 | 192,60 | 1.640.500 |
| 29 jul. 2020 | 192,60 | 193,37 | 190,32 | 190,88 | 190,46 | 1.371.300 |
| 28 jul. 2020 | 191,65 | 193,21 | 190,44 | 192,60 | 192,17 | 933.100 |
| 27 jul. 2020 | 192,34 | 193,54 | 191,05 | 192,84 | 192,41 | 855.500 |
| 24 jul. 2020 | 192,68 | 193,99 | 190,29 | 191,75 | 191,32 | 965.300 |
| 23 jul. 2020 | 196,78 | 197,65 | 193,45 | 194,10 | 193,67 | 774.600 |
| 22 jul. 2020 | 194,34 | 195,87 | 193,26 | 195,57 | 195,14 | 624.300 |
| 21 jul. 2020 | 197,53 | 197,91 | 194,16 | 194,47 | 194,04 | 769.900 |
| 20 jul. 2020 | 196,98 | 197,27 | 195,20 | 196,34 | 195,90 | 648.600 |
| 17 jul. 2020 | 200,10 | 200,23 | 197,39 | 198,00 | 197,56 | 1.014.100 |
| 16 jul. 2020 | 198,62 | 199,45 | 197,39 | 199,14 | 198,70 | 938.200 |
| 15 jul. 2020 | 198,89 | 201,53 | 197,98 | 199,53 | 199,09 | 1.610.800 |
| 14 jul. 2020 | 189,02 | 196,16 | 188,67 | 195,88 | 195,45 | 1.355.800 |
| 13 jul. 2020 | 190,76 | 193,24 | 189,20 | 189,74 | 189,32 | 862.100 |
| 10 jul. 2020 | 188,25 | 190,24 | 186,50 | 189,69 | 189,27 | 804.300 |
| 09 jul. 2020 | 188,89 | 191,21 | 187,52 | 187,81 | 187,39 | 996.400 |
| 08 jul. 2020 | 188,47 | 189,46 | 185,48 | 188,61 | 188,19 | 1.474.200 |
| 07 jul. 2020 | 191,88 | 191,88 | 188,99 | 189,12 | 188,70 | 1.670.600 |
| 06 jul. 2020 | 194,00 | 194,71 | 189,96 | 192,02 | 191,59 | 1.507.000 |
| 02 jul. 2020 | 192,56 | 193,37 | 190,74 | 191,61 | 191,19 | 846.600 |
| 01 jul. 2020 | 189,76 | 190,94 | 188,51 | 189,33 | 188,91 | 828.500 |
| 30 jun. 2020 | 185,58 | 189,23 | 185,10 | 188,68 | 188,26 | 1.339.500 |
| 29 jun. 2020 | 185,27 | 185,80 | 183,91 | 185,65 | 185,24 | 892.700 |
| 26 jun. 2020 | 188,35 | 189,60 | 183,34 | 184,14 | 183,73 | 1.488.400 |
| 25 jun. 2020 | 186,58 | 187,85 | 183,22 | 186,95 | 186,54 | 2.111.200 |
| 24 jun. 2020 | 193,50 | 193,99 | 187,22 | 187,75 | 187,33 | 1.832.000 |
| 23 jun. 2020 | 193,61 | 195,28 | 192,26 | 194,31 | 193,88 | 1.267.500 |
| 22 jun. 2020 | 191,16 | 193,45 | 189,43 | 192,26 | 191,83 | 1.478.500 |
| 19 jun. 2020 | 199,90 | 199,90 | 190,12 | 190,30 | 189,88 | 2.418.200 |
| 18 jun. 2020 | 194,37 | 196,97 | 193,72 | 196,15 | 195,71 | 910.300 |
| 17 jun. 2020 | 195,86 | 197,82 | 194,60 | 195,19 | 194,76 | 1.074.400 |
| 16 jun. 2020 | 196,73 | 198,88 | 193,50 | 196,20 | 195,76 | 920.600 |
| 15 jun. 2020 | 188,06 | 191,58 | 185,59 | 191,44 | 191,02 | 822.100 |
| 12 jun. 2020 | 191,74 | 193,72 | 187,91 | 191,38 | 190,96 | 1.865.200 |
| 11 jun. 2020 | 196,37 | 196,67 | 188,88 | 189,20 | 188,78 | 1.241.200 |
| 10 jun. 2020 | 201,50 | 201,95 | 199,47 | 200,43 | 199,99 | 788.100 |
| 09 jun. 2020 | 203,04 | 203,68 | 200,01 | 200,72 | 200,27 | 1.058.900 |
| 08 jun. 2020 | 203,50 | 205,39 | 201,92 | 204,84 | 204,39 | 1.211.900 |
| 05 jun. 2020 | 203,30 | 206,52 | 201,51 | 205,17 | 204,71 | 1.404.900 |
| 04 jun. 2020 | 203,17 | 203,85 | 200,14 | 201,12 | 200,67 | 1.288.000 |
| 03 jun. 2020 | 204,68 | 205,00 | 201,73 | 203,24 | 202,79 | 1.405.400 |
| 02 jun. 2020 | 200,67 | 203,26 | 199,67 | 202,68 | 202,23 | 1.582.800 |
| 01 jun. 2020 | 199,16 | 201,72 | 198,43 | 200,43 | 199,99 | 1.452.100 |
| 29 may. 2020 | 192,14 | 198,80 | 191,98 | 197,47 | 197,03 | 2.937.300 |
| 28 may. 2020 | 194,27 | 199,05 | 192,19 | 192,48 | 192,05 | 2.096.900 |
| 27 may. 2020 | 189,85 | 193,86 | 188,42 | 193,56 | 193,13 | 2.088.800 |
| 26 may. 2020 | 183,79 | 186,79 | 182,48 | 186,43 | 186,02 | 2.354.000 |
| 22 may. 2020 | 178,62 | 178,90 | 176,89 | 178,20 | 177,80 | 1.031.800 |
| 21 may. 2020 | 179,79 | 181,00 | 177,35 | 177,88 | 177,49 | 1.269.700 |
| 20 may. 2020 | 176,50 | 179,83 | 176,19 | 179,75 | 179,35 | 3.102.000 |
| 19 may. 2020 | 178,27 | 178,95 | 174,48 | 174,58 | 174,19 | 1.711.100 |
| 18 may. 2020 | 171,99 | 179,17 | 171,99 | 178,25 | 177,85 | 1.706.000 |
| 15 may. 2020 | 163,74 | 170,78 | 163,03 | 169,41 | 169,03 | 2.507.300 |
| 14 may. 2020 | 160,00 | 164,69 | 158,25 | 164,19 | 163,83 | 1.712.400 |
| 13 may. 2020 | 166,85 | 168,45 | 162,01 | 162,76 | 162,40 | 1.742.900 |
| 12 may. 2020 | 170,91 | 172,89 | 168,44 | 168,55 | 168,18 | 1.242.500 |
| 11 may. 2020 | 172,00 | 172,82 | 169,81 | 169,95 | 169,57 | 1.345.200 |
| 08 may. 2020 | 175,18 | 176,00 | 172,52 | 173,15 | 172,77 | 1.368.200 |
| 07 may. 2020 | 172,42 | 173,27 | 169,84 | 171,94 | 171,56 | 1.399.800 |
| 06 may. 2020 | 170,50 | 173,39 | 169,11 | 169,52 | 169,14 | 1.315.600 |
| 05 may. 2020 | 176,17 | 176,89 | 169,71 | 169,94 | 169,56 | 1.535.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
