Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EL.US
144.99-2.37(-1.61%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
27.02.2024 | 146.07 | 149.46 | 144.85 | 148.51 | 1 829 860 | 0 |
26.02.2024 | 148.73 | 150.82 | 144.45 | 145.02 | 1 658 307 | 0 |
23.02.2024 | 149.42 | 151.73 | 148.25 | 149.99 | 2 234 032 | 0 |
22.02.2024 | 148.28 | 151.16 | 146.67 | 148.67 | 2 297 302 | 0 |
21.02.2024 | 144.76 | 147.60 | 144.36 | 147.48 | 2 356 836 | 0 |
20.02.2024 | 144.00 | 145.27 | 143.06 | 145.11 | 1 934 457 | 0 |
16.02.2024 | 145.69 | 146.37 | 146.37 | 146.37 | 2 419 615 | 0 |
15.02.2024 | 144.23 | 147.61 | 143.24 | 145.32 | 3 108 702 | 0 |
14.02.2024 | 143.37 | 145.30 | 142.05 | 142.65 | 1 918 645 | 0 |
13.02.2024 | 142.30 | 144.73 | 140.20 | 142.16 | 1 979 679 | 0 |
12.02.2024 | 143.92 | 147.46 | 143.75 | 145.91 | 2 676 417 | 0 |
09.02.2024 | 141.59 | 145.23 | 140.60 | 143.34 | 2 577 470 | 0 |
08.02.2024 | 141.93 | 142.74 | 138.02 | 140.77 | 4 297 537 | 0 |
07.02.2024 | 146.70 | 147.54 | 141.24 | 141.93 | 4 106 702 | 0 |
06.02.2024 | 150.00 | 151.43 | 145.13 | 146.21 | 5 603 554 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus