Mercados españoles cerrados

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
239,03-1,53 (-0,64%)
A partir del 12:21PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 nov. 2020241,49241,97238,13239,03239,03440.619
20 nov. 2020242,37244,37240,05240,56240,561.327.100
19 nov. 2020245,95246,87238,93241,92241,922.594.500
18 nov. 2020257,42257,75250,23250,32250,321.160.500
17 nov. 2020255,22259,47254,14256,95256,95990.500
16 nov. 2020258,75259,77252,87258,34258,341.291.800
13 nov. 2020250,00255,60249,61255,11255,11919.500
12 nov. 2020247,88250,78246,94249,49249,49888.300
11 nov. 2020249,39251,08247,45248,23248,231.251.900
10 nov. 2020246,72250,23246,20247,35247,351.478.600
09 nov. 2020248,97256,07246,00246,21246,211.912.900
06 nov. 2020238,11239,86235,33238,64238,64945.500
05 nov. 2020231,00237,63229,74236,86236,861.397.400
04 nov. 2020226,83230,91225,47227,75227,75976.500
03 nov. 2020226,06227,55221,46224,79224,791.654.800
02 nov. 2020233,54237,82220,42223,85223,852.442.300
30 oct. 2020221,50224,90216,25219,66219,661.411.700
29 oct. 2020220,55225,31219,12223,14223,141.039.900
28 oct. 2020226,81227,60220,40220,55220,551.069.400
27 oct. 2020233,52233,52230,36231,05231,05983.100
26 oct. 2020232,24233,02227,29232,17232,171.183.200
23 oct. 2020234,02235,84232,46235,23235,23685.700
22 oct. 2020232,08234,76230,86232,62232,62858.200
21 oct. 2020226,70233,82225,67232,65232,651.220.800
20 oct. 2020223,95227,66222,71225,72225,72587.000
19 oct. 2020224,62226,30221,37222,34222,34732.200
16 oct. 2020223,46225,63222,59224,13224,13936.300
15 oct. 2020221,46223,65220,35221,88221,88893.800
14 oct. 2020225,82225,82221,47222,84222,84855.300
13 oct. 2020224,13225,22222,01223,02223,02854.200
12 oct. 2020226,43228,60224,60227,02227,02817.800
09 oct. 2020224,58226,27222,51224,60224,60740.200
08 oct. 2020222,24224,81221,30224,21224,21778.200
07 oct. 2020219,42222,14219,07221,48221,48775.500
06 oct. 2020222,00223,02216,84217,66217,66892.400
05 oct. 2020221,66223,06220,14222,05222,05819.700
02 oct. 2020217,15220,76215,79218,76218,76722.900
01 oct. 2020219,69220,57217,33219,53219,53897.000
30 sept. 2020215,81219,97215,38218,25218,251.039.800
29 sept. 2020217,87217,90212,73214,78214,78957.900
28 sept. 2020217,11217,86214,97215,75215,75873.900
25 sept. 2020209,20215,53208,86215,20215,201.011.400
24 sept. 2020206,78212,65205,38210,46210,461.015.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...