Mercado abrirá em 1 h 26 min

The Estée Lauder Companies Inc. (EL.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
2.120,00-3,03 (-0,14%)
No fechamento: 07:47AM CST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20242.120,002.120,002.120,002.120,002.120,0025
13 de jun. de 20242.175,002.175,002.120,002.123,032.123,0354
12 de jun. de 20242.173,372.173,372.173,372.173,372.173,37-
11 de jun. de 20242.250,992.250,992.173,372.173,372.173,3749
10 de jun. de 20242.083,002.083,002.083,002.083,002.083,00-
07 de jun. de 20242.083,002.083,002.083,002.083,002.083,00-
06 de jun. de 20242.083,002.083,002.083,002.083,002.083,00-
05 de jun. de 20242.083,002.083,002.083,002.083,002.083,00-
04 de jun. de 20242.083,002.083,002.083,002.083,002.083,00-
03 de jun. de 20242.083,002.083,002.083,002.083,002.083,00-
31 de mai. de 20242.083,002.083,002.083,002.083,002.083,00237
30 de mai. de 20242.262,002.262,002.262,002.262,002.262,00-
30 de mai. de 20240.66 Dividendo
29 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
28 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
27 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
24 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
23 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
22 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
21 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
20 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
17 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
16 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
15 de mai. de 20242.262,002.262,002.262,002.262,002.261,34-
14 de mai. de 20242.262,002.262,002.262,002.262,002.261,3456
13 de mai. de 20242.105,652.105,652.105,652.105,652.105,04-
10 de mai. de 20242.105,652.105,652.105,652.105,652.105,04-
09 de mai. de 20242.213,002.213,002.105,652.105,652.105,0476
08 de mai. de 20242.206,982.206,982.206,982.206,982.206,3410
07 de mai. de 20242.196,002.196,002.196,002.196,002.195,36-
06 de mai. de 20242.196,002.196,002.196,002.196,002.195,3647
03 de mai. de 20242.256,002.260,502.256,002.260,502.259,84125
02 de mai. de 20242.500,002.500,002.500,002.500,002.499,27-
30 de abr. de 20242.500,002.500,002.500,002.500,002.499,27-
29 de abr. de 20242.500,002.500,002.500,002.500,002.499,27-
26 de abr. de 20242.500,002.500,002.500,002.500,002.499,27-
25 de abr. de 20242.500,002.500,002.500,002.500,002.499,27-
24 de abr. de 20242.507,662.507,662.500,002.500,002.499,27807
23 de abr. de 20242.529,732.529,732.412,862.412,862.412,16400
22 de abr. de 20242.487,102.487,102.487,102.487,102.486,37-
19 de abr. de 20242.487,102.487,102.487,102.487,102.486,3741
18 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
17 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
16 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
15 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
12 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
11 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
10 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
09 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
08 de abr. de 20242.452,002.452,002.452,002.452,002.451,28-
05 de abr. de 20242.452,002.452,002.452,002.452,002.451,289
04 de abr. de 20242.444,792.444,792.444,792.444,792.444,08100
03 de abr. de 20242.524,002.524,002.524,002.524,002.523,26-
02 de abr. de 20242.524,002.524,002.524,002.524,002.523,26-
01 de abr. de 20242.524,002.524,002.524,002.524,002.523,2613
27 de mar. de 20242.375,032.375,032.375,032.375,032.374,34-
26 de mar. de 20242.375,032.375,032.375,032.375,032.374,34-
25 de mar. de 20242.375,032.375,032.375,032.375,032.374,34-
22 de mar. de 20242.375,032.375,032.375,032.375,032.374,3435
21 de mar. de 20242.538,512.538,512.538,512.538,512.537,77-
20 de mar. de 20242.538,512.538,512.538,512.538,512.537,77-
19 de mar. de 20242.538,512.538,512.538,512.538,512.537,77-
15 de mar. de 20242.538,512.538,512.538,512.538,512.537,77-
14 de mar. de 20242.538,002.541,002.538,002.538,512.537,77253
13 de mar. de 20242.553,912.553,912.553,912.553,912.553,16-
12 de mar. de 20242.553,912.553,912.553,912.553,912.553,1627.138
11 de mar. de 20242.585,002.611,002.585,002.588,082.587,32118
08 de mar. de 20242.440,212.440,212.440,212.440,212.439,50-
07 de mar. de 20242.440,212.440,212.440,212.440,212.439,50-
06 de mar. de 20242.440,212.440,212.440,212.440,212.439,50-
05 de mar. de 20242.440,212.440,212.440,212.440,212.439,50-
04 de mar. de 20242.440,212.440,212.440,212.440,212.439,50-
01 de mar. de 20242.440,212.440,212.440,212.440,212.439,50-
29 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
28 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
27 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
26 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
23 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
22 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
21 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
20 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
19 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
16 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
15 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
14 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
13 de fev. de 20242.440,212.440,212.440,212.440,212.439,50-
12 de fev. de 20242.434,002.440,212.434,002.440,212.439,5045
09 de fev. de 20242.434,002.434,002.434,002.434,002.433,29-
08 de fev. de 20242.434,002.434,002.434,002.434,002.433,29-
07 de fev. de 20242.440,002.440,002.434,002.434,002.433,2927
06 de fev. de 20242.521,612.521,612.493,002.493,002.492,27140
02 de fev. de 20242.270,002.285,002.270,002.285,002.284,33967
01 de fev. de 20242.212,902.212,902.212,902.212,902.212,25-
31 de jan. de 20242.212,902.212,902.212,902.212,902.212,25-
30 de jan. de 20242.212,902.212,902.212,902.212,902.212,25-
29 de jan. de 20242.212,902.212,902.212,902.212,902.212,25-
26 de jan. de 20242.268,002.268,002.212,902.212,902.212,2556
25 de jan. de 20242.150,212.150,212.150,212.150,212.149,58-
24 de jan. de 20242.150,212.150,212.150,212.150,212.149,58-
23 de jan. de 20242.150,212.150,212.150,212.150,212.149,58-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...