EL - The Estee Lauder Companies Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 2020148,57154,39147,16154,08154,081.589.400
02 abr. 2020151,81155,12147,34149,21149,211.888.700
01 abr. 2020153,03155,53151,06153,38153,381.822.200
31 mar. 2020163,55163,62158,49159,34159,342.209.200
30 mar. 2020160,38167,92160,13165,23165,231.890.000
27 mar. 2020167,48168,79159,07160,68160,681.882.100
26 mar. 2020169,60176,48166,17172,98172,982.553.700
25 mar. 2020158,89174,82156,65167,76167,762.988.000
24 mar. 2020151,08159,73147,27157,83157,832.702.900
23 mar. 2020149,78151,97140,32144,38144,382.868.200
20 mar. 2020158,55159,25148,97151,00151,003.681.100
19 mar. 2020150,53163,09139,84156,51156,514.292.300
18 mar. 2020143,18157,00137,01156,24156,244.214.500
17 mar. 2020151,41159,45140,94153,74153,743.612.800
16 mar. 2020150,50156,49146,98148,98148,983.512.100
13 mar. 2020165,29172,55157,11172,22172,222.880.600
12 mar. 2020159,80166,68152,47157,35157,353.958.500
11 mar. 2020182,51184,55169,56172,51172,513.040.400
10 mar. 2020182,87187,69177,51187,38187,382.340.300
09 mar. 2020179,40182,36174,93177,90177,903.035.900
06 mar. 2020184,45193,12183,28191,95191,952.384.600
05 mar. 2020189,17193,14187,45189,62189,622.851.600
04 mar. 2020192,28193,62186,82193,40193,402.815.600
03 mar. 2020192,63195,64186,83188,39188,393.149.900
02 mar. 2020185,02193,78182,62193,33193,333.350.100
28 feb. 2020176,77183,73176,44183,60183,604.084.300
27 feb. 2020185,08188,74182,24182,28182,284.176.000
27 feb. 20200.48 Dividendo
26 feb. 2020194,00196,03189,15189,29188,812.982.500
25 feb. 2020199,56201,22190,72191,43190,942.767.800
24 feb. 2020199,56203,90198,31198,78198,282.494.300
21 feb. 2020209,96210,63208,67209,27208,741.709.000
20 feb. 2020212,64213,86208,88211,32210,782.379.900
19 feb. 2020212,50213,48210,42213,12212,581.768.500
18 feb. 2020214,84214,88211,18211,44210,902.122.600
14 feb. 2020215,47215,61213,82215,01214,461.442.800
13 feb. 2020213,74216,18212,97214,89214,351.818.700
12 feb. 2020211,36215,01211,16214,79214,252.141.100
11 feb. 2020210,42211,35209,04209,82209,291.468.700
10 feb. 2020207,57209,04205,94208,68208,151.689.900
07 feb. 2020209,87210,00204,64208,96208,433.386.200
06 feb. 2020210,98213,45205,11211,53210,994.056.300
05 feb. 2020203,60204,25200,55201,32200,812.293.800
04 feb. 2020199,40202,22198,46200,42199,912.252.200
03 feb. 2020195,68199,31195,04196,20195,702.301.600
31 ene. 2020197,60198,79194,67195,16194,671.620.600
30 ene. 2020197,68198,99195,13198,67198,171.497.600
29 ene. 2020198,66200,31197,95198,73198,231.446.100
28 ene. 2020197,96199,13195,10197,11196,612.035.600
27 ene. 2020192,01198,24191,07196,99196,494.042.600
24 ene. 2020209,00209,59204,33205,34204,822.420.800
23 ene. 2020209,09211,58206,71208,87208,342.781.200
22 ene. 2020216,26217,62211,53212,64212,102.528.600
21 ene. 2020215,41217,93212,73217,73217,182.104.100
17 ene. 2020219,06220,42218,40219,88219,321.147.000
16 ene. 2020218,49219,29217,20217,94217,391.623.800
15 ene. 2020216,00219,11216,00218,49217,941.696.500
14 ene. 2020213,75216,58213,27215,70215,151.434.500
13 ene. 2020211,62213,53210,45213,47212,931.235.500
10 ene. 2020212,13212,13210,24211,62211,081.212.800
09 ene. 2020209,04212,02207,11211,96211,421.277.100
08 ene. 2020207,48209,39206,00207,72207,191.614.300
07 ene. 2020206,01207,21205,18206,05205,531.180.600
06 ene. 2020203,81207,50203,45207,36206,832.428.900
03 ene. 2020204,53206,55203,73204,70204,181.076.200
02 ene. 2020206,54207,86205,81206,26205,741.138.700
31 dic. 2019205,70207,11205,59206,54206,02541.500
30 dic. 2019207,93208,33205,96206,40205,88680.600
27 dic. 2019207,62208,26206,82207,95207,42495.000
26 dic. 2019206,00207,56205,64207,24206,711.092.600
24 dic. 2019205,88206,26205,25205,45204,93327.800
23 dic. 2019207,47207,47205,36205,97205,451.240.200
20 dic. 2019204,58207,98204,58206,86206,343.176.800
19 dic. 2019204,71205,92203,59204,29203,771.213.600
18 dic. 2019203,17204,83202,93203,94203,421.223.100
17 dic. 2019202,75202,82198,47202,43201,921.901.000
16 dic. 2019204,77205,73202,80204,03203,511.273.000
13 dic. 2019201,00203,76199,68203,21202,691.017.800
12 dic. 2019198,55200,92198,27200,62200,111.114.200
11 dic. 2019198,50200,65197,99198,56198,061.139.300
10 dic. 2019198,09198,27196,20197,92197,421.755.400
09 dic. 2019198,72199,71196,85198,70198,201.140.700
06 dic. 2019198,56198,88196,88197,92197,42784.100
05 dic. 2019197,93198,50195,15196,30195,802.172.900
04 dic. 2019194,85198,27193,83197,87197,371.688.100
03 dic. 2019194,29194,66192,17193,83193,341.459.700
02 dic. 2019195,06195,82193,84195,59195,091.178.400
29 nov. 2019194,82196,36194,12195,47194,97631.400
27 nov. 2019195,37196,43194,49195,96195,461.500.200
27 nov. 20190.48 Dividendo
26 nov. 2019195,43196,45193,90195,42194,451.761.600
25 nov. 2019193,90195,00192,39194,70193,731.115.200
22 nov. 2019192,75193,74192,05193,18192,22864.000
21 nov. 2019194,47195,83191,77192,74191,781.610.900
20 nov. 2019195,35196,51192,22195,27194,301.725.200
19 nov. 2019193,35196,14192,84196,10195,121.270.600
18 nov. 2019191,17193,44191,01192,89191,931.678.900
15 nov. 2019191,71192,30190,19190,99190,041.365.700
14 nov. 2019188,88191,76188,46191,50190,551.501.100
13 nov. 2019187,96189,04186,30188,08187,141.017.600
*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