Mercado fechará em 1 h 19 min

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
153,82+8,78 (+6,05%)
A partir de 02:41PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024152,28155,05148,54153,82153,822.813.473
27 de mar. de 2024140,71145,06140,45145,04145,041.838.200
26 de mar. de 2024140,12141,57139,00139,31139,312.305.500
25 de mar. de 2024143,82143,82138,38139,17139,172.241.100
22 de mar. de 2024145,53145,76141,03143,18143,182.003.200
21 de mar. de 2024147,50148,32145,86146,25146,251.462.000
20 de mar. de 2024145,13147,23143,74146,76146,762.204.800
19 de mar. de 2024147,23148,12146,06146,19146,191.499.000
18 de mar. de 2024149,28150,07147,14147,82147,821.613.300
15 de mar. de 2024151,17152,87149,45149,75149,754.432.000
14 de mar. de 2024156,76157,49151,47152,84152,842.391.300
13 de mar. de 2024153,54159,54153,38157,94157,943.541.100
12 de mar. de 2024154,47155,13149,62152,08152,081.846.400
11 de mar. de 2024150,08155,38149,78153,92153,922.212.900
08 de mar. de 2024149,22150,41148,10149,50149,501.750.600
07 de mar. de 2024145,18148,89145,00148,17148,171.483.100
06 de mar. de 2024145,99147,48143,06145,41145,412.847.200
05 de mar. de 2024146,10148,50146,10147,32147,321.733.900
04 de mar. de 2024148,55149,75146,29147,78147,781.934.000
01 de mar. de 2024146,36150,25144,35148,83148,832.156.600
29 de fev. de 2024148,25150,50148,25148,58148,582.913.100
28 de fev. de 2024146,04148,40145,87147,38147,381.582.300
28 de fev. de 20240.66 Dividendo
27 de fev. de 2024146,07149,46144,85148,51147,851.831.600
26 de fev. de 2024149,00150,82144,45145,02144,381.658.700
23 de fev. de 2024149,42151,73148,25149,99149,322.234.500
22 de fev. de 2024148,28151,16146,67148,67148,012.421.500
21 de fev. de 2024144,76147,60144,36147,48146,822.394.900
20 de fev. de 2024144,00145,27143,06145,11144,471.934.700
16 de fev. de 2024145,69147,64144,77146,37145,722.419.500
15 de fev. de 2024144,23147,61143,24145,32144,673.148.000
14 de fev. de 2024143,37145,30142,05142,65142,021.943.500
13 de fev. de 2024142,30144,73140,20142,16141,531.981.500
12 de fev. de 2024143,92147,46143,76145,91145,262.677.400
09 de fev. de 2024141,59145,23140,61143,34142,702.578.800
08 de fev. de 2024141,93142,67138,02140,77140,144.338.500
07 de fev. de 2024146,70147,54141,25141,93141,304.119.900
06 de fev. de 2024150,00151,43145,13146,21145,566.008.100
05 de fev. de 2024159,46159,75149,86150,28149,6112.224.600
02 de fev. de 2024131,00135,82130,18134,12133,526.051.500
01 de fev. de 2024133,19134,91131,26134,70134,102.451.200
31 de jan. de 2024134,20135,00131,45131,99131,402.383.500
30 de jan. de 2024133,86136,53132,25134,18133,582.177.200
29 de jan. de 2024130,77135,55129,84135,51134,913.201.500
26 de jan. de 2024132,23134,90130,79130,80130,223.077.500
25 de jan. de 2024127,50129,54125,54128,66128,093.084.000
24 de jan. de 2024129,82129,87126,16126,16125,602.276.800
23 de jan. de 2024127,33132,80127,33128,15127,583.663.900
22 de jan. de 2024126,25127,18124,82125,20124,642.909.800
19 de jan. de 2024128,08128,08124,90125,83125,272.753.200
18 de jan. de 2024126,82128,72126,04127,66127,092.232.400
17 de jan. de 2024126,00126,64124,14126,28125,724.909.300
16 de jan. de 2024133,74133,98128,46129,76129,185.142.600
12 de jan. de 2024139,25139,40134,32134,81134,211.977.000
11 de jan. de 2024135,00138,80133,01138,49137,872.794.800
10 de jan. de 2024138,53138,54135,17135,67135,072.573.500
09 de jan. de 2024137,70139,32137,05139,27138,651.649.800
08 de jan. de 2024136,71139,10135,85139,03138,412.486.300
05 de jan. de 2024137,00139,84136,10137,30136,692.404.200
04 de jan. de 2024138,43139,49137,29138,72138,102.040.800
03 de jan. de 2024143,14143,49137,77138,66138,042.463.400
02 de jan. de 2024144,34145,77142,45145,45144,802.086.300
29 de dez. de 2023146,76148,09146,05146,25145,601.270.100
28 de dez. de 2023147,50147,90146,12147,55146,891.074.800
27 de dez. de 2023145,44146,42144,31145,72145,071.272.800
26 de dez. de 2023144,17145,70143,48145,01144,37930.200
22 de dez. de 2023144,02146,80142,63144,43143,791.843.200
21 de dez. de 2023146,47146,92143,29145,46144,811.873.900
20 de dez. de 2023148,33149,57143,35143,61142,972.546.000
19 de dez. de 2023144,78151,19144,00149,02148,363.924.800
18 de dez. de 2023144,00144,94142,78142,88142,252.333.500
15 de dez. de 2023146,09147,07142,22143,64143,004.399.600
14 de dez. de 2023145,48148,15145,24146,06145,414.176.900
13 de dez. de 2023136,02143,42135,78143,03142,393.471.200
12 de dez. de 2023134,74136,61132,01136,59135,982.439.900
11 de dez. de 2023134,21135,40133,54134,80134,201.998.900
08 de dez. de 2023135,43136,04133,51133,73133,141.659.800
07 de dez. de 2023133,22136,58133,22135,84135,242.291.200
06 de dez. de 2023133,54137,40133,04133,36132,773.272.400
05 de dez. de 2023136,88137,70131,95132,17131,583.716.400
04 de dez. de 2023130,67140,49130,67138,95138,336.849.900
01 de dez. de 2023127,70132,40127,45131,94131,353.112.200
30 de nov. de 2023127,47128,09125,04127,69127,124.817.400
29 de nov. de 2023126,38128,24125,12125,60125,042.458.700
29 de nov. de 20230.66 Dividendo
28 de nov. de 2023123,45127,58122,23126,03124,812.383.100
27 de nov. de 2023123,50124,70122,00122,73121,541.798.800
24 de nov. de 2023123,58124,84122,86123,91122,71928.000
22 de nov. de 2023121,35122,85120,12122,63121,452.067.500
21 de nov. de 2023121,00121,01119,32120,15118,992.034.500
20 de nov. de 2023123,22123,39120,54122,45121,272.169.600
17 de nov. de 2023124,12125,03121,49123,81122,612.208.700
16 de nov. de 2023124,50125,87121,53122,62121,442.414.700
15 de nov. de 2023124,00127,24123,56126,07124,854.116.100
14 de nov. de 2023116,49123,62115,05122,82121,634.274.100
13 de nov. de 2023114,69114,87112,34113,73112,633.117.700
10 de nov. de 2023115,94115,94111,71114,75113,642.901.800
09 de nov. de 2023117,76117,98114,53115,32114,212.965.600
08 de nov. de 2023113,37118,41113,05116,60115,474.895.300
07 de nov. de 2023112,25116,26112,00115,53114,413.546.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...