Mercados españoles cerrados en 6 hrs 2 min

e.l.f. Beauty, Inc. (ELF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
176,98-0,01 (-0,01%)
Al cierre: 04:00PM EDT
174,20 -2,78 (-1,57%)
Antes de la apertura: 04:45AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024177,51181,97172,70176,98176,982.515.600
23 abr 2024164,48178,13163,10176,99176,992.511.400
22 abr 2024155,15162,53153,72161,46161,461.560.000
19 abr 2024165,81165,88154,42156,73156,732.663.400
18 abr 2024163,98172,09162,64167,51167,512.232.500
17 abr 2024169,75173,65163,60166,26166,261.729.600
16 abr 2024163,00167,40162,61165,68165,681.146.100
15 abr 2024165,16167,94162,70163,40163,401.161.100
12 abr 2024165,00168,07161,77162,91162,911.234.700
11 abr 2024168,30171,60166,14167,22167,221.155.700
10 abr 2024168,49174,42166,40167,18167,181.658.600
09 abr 2024168,50170,90165,82170,15170,151.956.100
08 abr 2024161,54168,79161,54165,66165,661.336.500
05 abr 2024163,34165,33160,61161,38161,382.633.100
04 abr 2024165,90169,90162,29162,53162,532.345.300
03 abr 2024174,96179,75163,34163,77163,774.094.800
02 abr 2024185,44186,46181,21185,93185,931.706.300
01 abr 2024195,99196,36187,05191,97191,971.706.100
28 mar 2024197,37200,65193,90196,03196,03957.700
27 mar 2024199,55200,05192,92196,25196,25923.500
26 mar 2024202,46206,03197,63197,82197,82865.000
25 mar 2024204,35207,01199,40200,04200,041.124.600
22 mar 2024207,00209,70202,19205,60205,60991.200
21 mar 2024203,42209,36196,72207,31207,311.363.200
20 mar 2024190,77201,41187,67200,54200,541.100.800
19 mar 2024194,50195,24187,13190,67190,671.495.700
18 mar 2024202,00206,41195,64196,86196,861.178.700
15 mar 2024198,36201,51194,84199,37199,371.654.900
14 mar 2024206,91207,81198,24200,29200,29794.800
13 mar 2024204,99209,72203,65206,42206,42827.100
12 mar 2024195,25206,57194,13205,31205,311.180.100
11 mar 2024199,06199,30192,68193,98193,981.366.200
08 mar 2024210,73213,84200,75200,91200,911.478.800
07 mar 2024207,73212,10207,08209,93209,93755.900
06 mar 2024207,44212,90206,54207,01207,011.296.200
05 mar 2024206,07206,50192,53201,62201,622.488.700
04 mar 2024219,97221,83205,63208,96208,961.901.000
01 mar 2024210,00217,71207,60217,40217,401.311.000
29 feb 2024206,00209,97203,59208,53208,531.213.700
28 feb 2024200,36206,60199,41204,75204,751.271.900
27 feb 2024200,91204,72197,71202,00202,001.504.100
26 feb 2024188,18200,49188,00199,61199,611.602.000
23 feb 2024182,00186,96179,50185,94185,941.201.900
22 feb 2024176,59183,62176,24182,37182,371.163.400
21 feb 2024170,14176,27170,01172,33172,33732.400
20 feb 2024173,00175,13168,78171,37171,37959.300
16 feb 2024175,47177,17172,22173,98173,98857.100
15 feb 2024168,00175,54168,00175,26175,261.256.700
14 feb 2024170,55172,03165,05166,78166,781.199.900
13 feb 2024165,00172,84163,81167,86167,861.342.800
12 feb 2024173,88179,58171,56171,91171,911.404.700
09 feb 2024172,75175,74170,66174,52174,521.517.600
08 feb 2024167,67174,20167,67171,54171,541.911.700
07 feb 2024171,16172,92160,53164,82164,824.177.800
06 feb 2024169,73174,65168,58173,32173,322.485.400
05 feb 2024172,59174,32161,04169,74169,741.906.900
02 feb 2024161,96170,33160,67169,76169,761.093.200
01 feb 2024161,50162,79158,93162,50162,50802.900
31 ene 2024159,73163,57158,35159,53159,531.053.100
30 ene 2024157,04161,17156,68161,01161,011.197.700
29 ene 2024157,88159,00152,15158,84158,841.252.600
26 ene 2024159,55159,55155,83157,14157,14591.400
25 ene 2024157,46159,99154,23156,55156,55926.800
24 ene 2024158,64159,00154,55154,87154,87782.300
23 ene 2024155,62158,02153,36156,18156,181.009.100
22 ene 2024153,22154,27143,09153,86153,8611.977.100
19 ene 2024161,17161,17153,50157,79157,791.721.400
18 ene 2024160,52161,57151,24156,38156,382.588.900
17 ene 2024161,56163,26158,81163,10163,101.000.100
16 ene 2024157,74164,71156,27163,93163,931.154.900
12 ene 2024159,66161,06157,47157,61157,61704.200
11 ene 2024157,90160,21153,51159,07159,071.120.800
10 ene 2024154,67156,41151,60155,63155,63972.300
09 ene 2024149,25155,90148,51154,68154,681.138.200
08 ene 2024139,30152,60139,11150,65150,651.654.500
05 ene 2024135,95142,75135,14138,02138,021.019.300
04 ene 2024132,10139,00131,55137,27137,27821.900
03 ene 2024138,01138,65131,77132,16132,16996.900
02 ene 2024141,59141,82131,50139,66139,661.732.800
29 dic 2023144,99146,32143,75144,34144,34642.300
28 dic 2023143,68147,32143,03145,11145,11637.700
27 dic 2023143,92144,34141,61144,05144,05607.200
26 dic 2023144,26145,12142,30143,74143,74666.600
22 dic 2023144,95145,38140,08143,84143,841.061.500
21 dic 2023147,57149,94143,76145,20145,20858.700
20 dic 2023151,28153,53143,21144,65144,651.203.200
19 dic 2023149,00152,62148,71152,53152,531.096.600
18 dic 2023145,53148,08144,39147,78147,781.033.000
15 dic 2023143,37144,91140,73144,37144,371.558.500
14 dic 2023142,50146,95139,88143,21143,211.986.600
13 dic 2023132,01142,10131,98141,79141,792.308.500
12 dic 2023129,37131,15126,05131,07131,071.262.600
11 dic 2023127,94128,88125,21128,61128,61873.400
08 dic 2023127,32128,34124,28127,27127,27775.400
07 dic 2023125,55127,63125,17126,90126,90725.900
06 dic 2023125,69128,90125,47125,49125,49905.400
05 dic 2023123,89126,45122,51125,86125,86999.700
04 dic 2023121,80127,33121,80126,59126,591.636.200
01 dic 2023119,99124,31119,10122,44122,441.400.300
30 nov 2023119,72121,75117,01118,09118,091.250.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...