Mercados españoles cerrados en 6 hrs 13 min

The Estee Lauder Companies Inc. (EL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
198,17+0,63 (+0,32%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago. 2020------
03 ago. 2020199,16199,68197,45198,17198,17947.100
31 jul. 2020193,03197,79192,35197,54197,541.557.200
30 jul. 2020189,59193,87187,75193,03193,031.640.500
29 jul. 2020192,60193,37190,32190,88190,881.371.300
28 jul. 2020191,65193,21190,44192,60192,60933.100
27 jul. 2020192,34193,54191,05192,84192,84855.500
24 jul. 2020192,68193,99190,29191,75191,75965.300
23 jul. 2020196,78197,65193,45194,10194,10774.600
22 jul. 2020194,34195,87193,26195,57195,57624.300
21 jul. 2020197,53197,91194,16194,47194,47769.900
20 jul. 2020196,98197,27195,20196,34196,34648.600
17 jul. 2020200,10200,23197,39198,00198,001.014.100
16 jul. 2020198,62199,45197,39199,14199,14938.200
15 jul. 2020198,89201,53197,98199,53199,531.610.800
14 jul. 2020189,02196,16188,67195,88195,881.355.800
13 jul. 2020190,76193,24189,20189,74189,74862.100
10 jul. 2020188,25190,24186,50189,69189,69804.300
09 jul. 2020188,89191,21187,52187,81187,81996.400
08 jul. 2020188,47189,46185,48188,61188,611.474.200
07 jul. 2020191,88191,88188,99189,12189,121.670.600
06 jul. 2020194,00194,71189,96192,02192,021.507.000
02 jul. 2020192,56193,37190,74191,61191,61846.600
01 jul. 2020189,76190,94188,51189,33189,33828.500
30 jun. 2020185,58189,23185,10188,68188,681.339.500
29 jun. 2020185,27185,80183,91185,65185,65892.700
26 jun. 2020188,35189,60183,34184,14184,141.488.400
25 jun. 2020186,58187,85183,22186,95186,952.111.200
24 jun. 2020193,50193,99187,22187,75187,751.832.000
23 jun. 2020193,61195,28192,26194,31194,311.267.500
22 jun. 2020191,16193,45189,43192,26192,261.478.500
19 jun. 2020199,90199,90190,12190,30190,302.418.200
18 jun. 2020194,37196,97193,72196,15196,15910.300
17 jun. 2020195,86197,82194,60195,19195,191.074.400
16 jun. 2020196,73198,88193,50196,20196,20920.600
15 jun. 2020188,06191,58185,59191,44191,44822.100
12 jun. 2020191,74193,72187,91191,38191,381.865.200
11 jun. 2020196,37196,67188,88189,20189,201.241.200
10 jun. 2020201,50201,95199,47200,43200,43788.100
09 jun. 2020203,04203,68200,01200,72200,721.058.900
08 jun. 2020203,50205,39201,92204,84204,841.211.900
05 jun. 2020203,30206,52201,51205,17205,171.404.900
04 jun. 2020203,17203,85200,14201,12201,121.288.000
03 jun. 2020204,68205,00201,73203,24203,241.405.400
02 jun. 2020200,67203,26199,67202,68202,681.582.800
01 jun. 2020199,16201,72198,43200,43200,431.452.100
29 may. 2020192,14198,80191,98197,47197,472.937.300
28 may. 2020194,27199,05192,19192,48192,482.096.900
27 may. 2020189,85193,86188,42193,56193,562.088.800
26 may. 2020183,79186,79182,48186,43186,432.354.000
22 may. 2020178,62178,90176,89178,20178,201.031.800
21 may. 2020179,79181,00177,35177,88177,881.269.700
20 may. 2020176,50179,83176,19179,75179,753.102.000
19 may. 2020178,27178,95174,48174,58174,581.711.100
18 may. 2020171,99179,17171,99178,25178,251.706.000
15 may. 2020163,74170,78163,03169,41169,412.507.300
14 may. 2020160,00164,69158,25164,19164,191.712.400
13 may. 2020166,85168,45162,01162,76162,761.742.900
12 may. 2020170,91172,89168,44168,55168,551.242.500
11 may. 2020172,00172,82169,81169,95169,951.345.200
08 may. 2020175,18176,00172,52173,15173,151.368.200
07 may. 2020172,42173,27169,84171,94171,941.399.800
06 may. 2020170,50173,39169,11169,52169,521.315.600
05 may. 2020176,17176,89169,71169,94169,941.535.600
04 may. 2020171,53175,76170,34174,38174,381.348.500
01 may. 2020170,58179,44170,58172,54172,542.190.300
30 abr. 2020176,66179,86174,60176,40176,402.442.200
29 abr. 2020171,38178,62171,11176,86176,862.431.100
28 abr. 2020168,71170,73167,81168,92168,921.923.100
27 abr. 2020167,73168,14163,48165,30165,302.083.900
24 abr. 2020163,33168,00162,41166,31166,311.278.600
23 abr. 2020164,97168,91162,53162,75162,751.976.400
22 abr. 2020163,89167,26163,53165,98165,981.190.500
21 abr. 2020165,01166,60160,86161,11161,111.247.600
20 abr. 2020171,94172,97166,62167,79167,791.805.600
17 abr. 2020167,15175,05166,32174,26174,264.430.900
16 abr. 2020158,41162,37156,31161,87161,873.303.800
15 abr. 2020160,00162,99156,74157,79157,792.103.800
14 abr. 2020166,08167,33162,63165,00165,003.991.400
13 abr. 2020164,13164,13159,72162,22162,221.937.100
09 abr. 2020167,98169,24163,79164,83164,832.976.800
08 abr. 2020163,55166,76162,13165,73165,731.749.000
07 abr. 2020165,34166,64162,34163,17163,171.827.100
06 abr. 2020158,32162,00157,03160,50160,501.792.900
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
*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