Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EL.US
138.24+2.24(+1.65%)(czas lokalny: 16.05.2024 16:00)Estee Lauder Cos., Inc. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 136.03 | 139.34 | 135.36 | 138.24 | 2 615 189 | 0 |
15.05.2024 | 135.34 | 136.61 | 134.90 | 136.00 | 1 768 960 | 0 |
14.05.2024 | 135.90 | 136.93 | 133.64 | 134.06 | 3 674 719 | 0 |
13.05.2024 | 132.99 | 134.78 | 132.31 | 134.71 | 1 791 598 | 0 |
10.05.2024 | 131.71 | 132.66 | 129.50 | 132.00 | 1 750 538 | 0 |
09.05.2024 | 130.30 | 132.05 | 128.59 | 131.66 | 1 516 701 | 0 |
08.05.2024 | 128.68 | 129.64 | 126.61 | 129.53 | 2 735 556 | 0 |
07.05.2024 | 130.00 | 130.62 | 128.51 | 129.49 | 3 076 914 | 0 |
06.05.2024 | 133.00 | 133.50 | 128.85 | 130.08 | 3 455 189 | 0 |
03.05.2024 | 135.01 | 136.18 | 130.47 | 132.94 | 3 774 317 | 0 |
02.05.2024 | 130.58 | 134.97 | 129.65 | 134.94 | 4 836 677 | 0 |
01.05.2024 | 140.41 | 141.00 | 124.03 | 127.37 | 11 754 245 | 0 |
30.04.2024 | 146.25 | 148.71 | 145.44 | 146.71 | 3 738 071 | 0 |
29.04.2024 | 148.22 | 149.06 | 145.66 | 146.79 | 2 126 360 | 0 |
26.04.2024 | 145.76 | 147.71 | 143.71 | 147.45 | 2 429 901 | 0 |
25.04.2024 | 147.00 | 147.82 | 143.36 | 144.99 | 2 967 214 | 0 |
24.04.2024 | 147.26 | 148.45 | 145.42 | 147.36 | 1 839 683 | 0 |
23.04.2024 | 147.00 | 149.91 | 146.31 | 148.98 | 1 881 321 | 0 |
22.04.2024 | 145.37 | 147.80 | 143.31 | 147.42 | 1 776 568 | 0 |
19.04.2024 | 144.00 | 145.17 | 143.77 | 144.41 | 2 324 282 | 0 |
18.04.2024 | 139.33 | 146.63 | 138.18 | 144.81 | 3 883 946 | 0 |
17.04.2024 | 139.61 | 139.65 | 137.38 | 138.04 | 2 200 783 | 0 |
16.04.2024 | 136.37 | 137.99 | 134.76 | 136.93 | 2 176 940 | 0 |
15.04.2024 | 140.64 | 141.77 | 136.37 | 137.24 | 1 770 029 | 0 |
12.04.2024 | 143.27 | 144.12 | 138.12 | 138.80 | 2 166 462 | 0 |
11.04.2024 | 145.99 | 146.04 | 142.71 | 145.43 | 1 368 829 | 0 |
10.04.2024 | 143.78 | 145.77 | 143.24 | 144.87 | 1 675 746 | 0 |
09.04.2024 | 146.26 | 148.64 | 145.88 | 148.55 | 1 347 790 | 0 |
08.04.2024 | 144.76 | 147.60 | 144.80 | 145.43 | 1 647 478 | 0 |
05.04.2024 | 144.55 | 146.68 | 143.94 | 144.43 | 1 428 193 | 0 |
04.04.2024 | 148.00 | 150.04 | 144.25 | 144.31 | 2 016 891 | 0 |
03.04.2024 | 151.26 | 152.04 | 145.33 | 146.48 | 3 393 399 | 0 |
02.04.2024 | 154.29 | 155.73 | 150.38 | 152.77 | 2 469 168 | 0 |
01.04.2024 | 154.75 | 155.21 | 150.36 | 152.03 | 1 828 879 | 0 |
28.03.2024 | 152.52 | 154.15 | 154.15 | 154.15 | 4 845 648 | 0 |
27.03.2024 | 140.71 | 145.06 | 140.45 | 145.04 | 1 808 941 | 0 |
26.03.2024 | 140.12 | 141.57 | 138.99 | 139.31 | 2 292 129 | 0 |
25.03.2024 | 143.82 | 143.62 | 138.38 | 139.17 | 2 238 762 | 0 |
22.03.2024 | 145.53 | 145.76 | 141.03 | 143.18 | 2 000 014 | 0 |
21.03.2024 | 147.20 | 148.32 | 145.86 | 146.25 | 1 453 685 | 0 |
20.03.2024 | 145.13 | 147.23 | 143.74 | 146.76 | 2 195 014 | 0 |
19.03.2024 | 147.23 | 148.12 | 146.06 | 146.19 | 1 465 101 | 0 |
18.03.2024 | 149.28 | 150.06 | 147.12 | 147.82 | 1 554 938 | 0 |
15.03.2024 | 151.17 | 152.87 | 149.45 | 149.75 | 4 333 883 | 0 |
14.03.2024 | 156.76 | 157.49 | 151.47 | 152.84 | 2 388 939 | 0 |
13.03.2024 | 153.54 | 159.54 | 153.38 | 157.94 | 3 540 686 | 0 |
12.03.2024 | 154.47 | 155.13 | 149.62 | 152.08 | 1 844 375 | 0 |
11.03.2024 | 150.08 | 155.38 | 149.78 | 153.92 | 2 212 009 | 0 |
08.03.2024 | 149.22 | 150.41 | 148.10 | 149.50 | 1 749 595 | 0 |
07.03.2024 | 145.18 | 148.89 | 145.00 | 148.17 | 1 471 623 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus