Mercados españoles cerrados

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
292,02+1,95 (+0,67%)
A partir del 3:46PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may. 2021293,17294,25288,97292,02292,02730.012
12 may. 2021293,05293,61287,83290,07290,071.480.200
11 may. 2021295,19297,09291,31294,81294,811.678.600
10 may. 2021305,00305,95298,17298,39298,39901.500
07 may. 2021299,90305,83298,60303,35303,351.221.300
06 may. 2021295,02299,80293,68299,35299,351.121.000
05 may. 2021295,76297,16293,92294,21294,211.246.600
04 may. 2021293,49302,64289,66302,11302,113.272.600
03 may. 2021302,39304,38286,58288,93288,935.039.900
30 abr. 2021316,70317,65313,32313,80313,801.627.800
29 abr. 2021315,43318,34314,98316,75316,751.162.200
28 abr. 2021316,00317,01314,50315,50315,50855.500
27 abr. 2021316,25316,95312,62315,50315,501.043.300
26 abr. 2021313,41317,46312,95316,25316,25833.900
23 abr. 2021312,43316,29312,14313,79313,79717.500
22 abr. 2021311,36314,87310,37312,09312,09778.200
21 abr. 2021310,00311,41308,12309,87309,87800.100
20 abr. 2021308,12309,44305,55309,43309,43904.500
19 abr. 2021310,84311,83307,26309,18309,181.006.000
16 abr. 2021309,77313,72306,47312,29312,291.769.900
15 abr. 2021306,15310,05304,57305,13305,13936.500
14 abr. 2021304,88306,15303,37304,39304,39776.800
13 abr. 2021301,55304,42299,69303,00303,00863.600
12 abr. 2021302,90303,99301,68303,22303,22780.700
09 abr. 2021297,61302,18296,74302,12302,12690.200
08 abr. 2021295,00298,87295,00298,58298,58846.400
07 abr. 2021295,59295,94293,97295,13295,13905.600
06 abr. 2021295,60299,74294,99295,00295,001.179.800
05 abr. 2021293,68296,88292,22295,27295,271.035.600
01 abr. 2021290,79294,01289,02292,33292,33965.400
31 mar. 2021296,28297,99290,84290,85290,851.209.800
30 mar. 2021289,68296,18289,68295,13295,131.022.300
29 mar. 2021292,02295,98290,18290,53290,531.327.800
26 mar. 2021287,39292,77284,45292,31292,311.477.500
25 mar. 2021283,28286,70281,06286,16286,161.275.500
24 mar. 2021289,71291,81284,77284,98284,981.509.000
23 mar. 2021283,90286,13280,04281,28281,281.638.800
22 mar. 2021286,89288,82284,90286,18286,181.563.700
19 mar. 2021287,08289,16284,06285,22285,224.516.800
18 mar. 2021289,26290,27284,52286,99286,991.381.200
17 mar. 2021289,13293,30288,02290,74290,741.028.900
16 mar. 2021290,40293,97288,47288,92288,92830.200
15 mar. 2021289,34291,00286,98289,55289,551.417.400
12 mar. 2021292,55294,06288,86289,21289,211.082.500
11 mar. 2021289,45293,59287,34291,64291,641.554.100
10 mar. 2021281,77286,59281,30285,25285,251.663.900
09 mar. 2021284,73285,58279,36280,02280,022.465.200
08 mar. 2021283,00286,50278,28280,07280,072.632.500
05 mar. 2021287,86293,74285,44292,89292,891.269.000
04 mar. 2021289,59291,69283,72285,19285,191.655.300
03 mar. 2021289,57293,96288,84289,54289,541.928.900
02 mar. 2021294,20297,70289,36289,54289,541.305.600
01 mar. 2021290,78295,81289,40293,95293,951.046.500
26 feb. 2021289,89290,74284,14285,86285,861.334.600
25 feb. 2021292,02294,18288,03289,62289,621.008.900
25 feb. 20210.53 Dividendo
24 feb. 2021288,57298,31288,57294,34293,811.511.600
23 feb. 2021284,48294,98283,14291,90291,371.629.400
22 feb. 2021283,98289,84283,62285,45284,941.014.300
19 feb. 2021287,99290,00284,69285,16284,65898.600
18 feb. 2021287,68289,44286,76287,96287,44910.100
17 feb. 2021296,00296,09289,02289,59289,071.470.100
16 feb. 2021291,96297,55290,90295,74295,211.862.300
12 feb. 2021288,87291,00284,65290,25289,731.680.800
11 feb. 2021283,92290,24282,57289,76289,241.490.800
10 feb. 2021282,26288,49281,00284,40283,891.624.800
09 feb. 2021279,11281,56274,41279,35278,851.364.800
08 feb. 2021280,25284,66277,90280,54280,032.477.700
05 feb. 2021275,69276,94267,55272,81272,323.129.800
04 feb. 2021250,00253,96244,70253,05252,592.119.700
03 feb. 2021246,78249,48246,27248,62248,171.054.300
02 feb. 2021242,83249,29242,83246,86246,421.277.900
01 feb. 2021238,83243,29237,73241,85241,411.470.900
29 ene. 2021243,58243,61235,81236,65236,221.160.500
28 ene. 2021237,82247,22236,27245,08244,641.503.200
27 ene. 2021242,53243,51231,97235,85235,432.597.300
26 ene. 2021249,72250,21244,80245,31244,87989.000
25 ene. 2021250,24252,20247,41250,02249,571.072.000
22 ene. 2021255,63256,23249,72249,83249,381.161.500
21 ene. 2021254,91258,89253,69255,27254,81835.800
20 ene. 2021251,79255,69246,00255,22254,761.294.800
19 ene. 2021249,00250,11245,88248,44247,991.714.800
15 ene. 2021249,50251,14248,13249,13248,682.122.400
14 ene. 2021258,38258,40249,76250,02249,571.072.500
13 ene. 2021253,79258,66252,56256,66256,201.178.100
12 ene. 2021257,76259,50255,25255,41254,951.254.000
11 ene. 2021258,70259,70256,03258,11257,65904.000
08 ene. 2021260,03261,07257,45260,73260,26939.900
07 ene. 2021261,10261,55256,89258,27257,80891.000
06 ene. 2021256,52261,31256,30258,34257,871.295.000
05 ene. 2021254,99258,96254,96258,83258,361.387.800
04 ene. 2021261,05264,65253,51254,99254,531.909.900
31 dic. 2020262,92266,66262,01266,19265,71700.600
30 dic. 2020263,41264,28261,85262,62262,15555.100
29 dic. 2020266,95267,20262,67262,75262,28732.300
28 dic. 2020264,37264,85262,44263,82263,34622.500
24 dic. 2020261,32261,63259,93260,95260,48285.500
23 dic. 2020258,58261,81256,94259,63259,16600.500
22 dic. 2020254,95258,96254,55257,46257,00940.700
21 dic. 2020256,72257,54250,79254,52254,061.931.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...