Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EL.US
95.55+3.92(+4.27%)(czas lokalny: 15.08.2024 10:53)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 |
---|---|---|---|---|---|---|
15.08.2024 | 93.67 | 96.31 | 93.42 | 95.55 | 3 089 813 | 0 |
14.08.2024 | 91.15 | 92.21 | 89.78 | 90.40 | 3 709 407 | 0 |
13.08.2024 | 86.64 | 92.15 | 86.27 | 90.56 | 6 366 594 | 0 |
12.08.2024 | 89.00 | 89.18 | 86.05 | 87.62 | 4 468 494 | 0 |
09.08.2024 | 91.23 | 91.50 | 88.94 | 89.15 | 3 444 432 | 0 |
08.08.2024 | 91.96 | 93.13 | 91.14 | 91.70 | 4 549 463 | 0 |
07.08.2024 | 94.56 | 94.81 | 91.40 | 91.57 | 3 829 911 | 0 |
06.08.2024 | 92.69 | 94.79 | 91.83 | 93.37 | 3 539 114 | 0 |
05.08.2024 | 91.17 | 93.04 | 90.26 | 91.67 | 4 450 069 | 0 |
02.08.2024 | 96.47 | 97.00 | 93.52 | 95.50 | 2 595 516 | 0 |
01.08.2024 | 99.66 | 100.19 | 95.81 | 97.12 | 2 071 554 | 0 |
31.07.2024 | 100.00 | 101.34 | 98.98 | 99.61 | 2 008 324 | 0 |
30.07.2024 | 98.38 | 99.75 | 97.74 | 99.44 | 3 138 317 | 0 |
29.07.2024 | 100.40 | 101.15 | 98.40 | 100.73 | 2 272 037 | 0 |
26.07.2024 | 100.90 | 102.17 | 99.42 | 100.72 | 2 045 507 | 0 |
25.07.2024 | 99.37 | 101.72 | 99.13 | 99.90 | 3 629 477 | 0 |
24.07.2024 | 101.70 | 102.00 | 98.98 | 99.80 | 2 451 583 | 0 |
23.07.2024 | 100.43 | 101.21 | 99.37 | 99.96 | 2 542 209 | 0 |
22.07.2024 | 98.89 | 101.97 | 97.59 | 101.04 | 3 204 200 | 0 |
19.07.2024 | 97.00 | 99.24 | 95.87 | 99.18 | 3 772 969 | 0 |
18.07.2024 | 101.24 | 101.73 | 96.75 | 96.90 | 4 407 407 | 0 |
17.07.2024 | 100.80 | 102.95 | 100.23 | 100.68 | 2 240 907 | 0 |
16.07.2024 | 101.04 | 102.39 | 100.28 | 100.99 | 2 760 533 | 0 |
15.07.2024 | 102.33 | 103.05 | 99.80 | 101.04 | 3 234 448 | 0 |
12.07.2024 | 103.02 | 104.50 | 102.50 | 103.36 | 3 048 258 | 0 |
11.07.2024 | 103.98 | 105.59 | 101.35 | 101.61 | 4 286 298 | 0 |
10.07.2024 | 103.40 | 104.26 | 101.95 | 102.21 | 3 267 593 | 0 |
09.07.2024 | 105.87 | 106.03 | 103.58 | 104.21 | 2 185 659 | 0 |
08.07.2024 | 106.59 | 107.29 | 105.49 | 106.50 | 1 570 571 | 0 |
05.07.2024 | 106.75 | 107.57 | 104.96 | 106.35 | 2 390 412 | 0 |
03.07.2024 | 106.16 | 106.80 | 105.77 | 106.44 | 1 682 647 | 0 |
02.07.2024 | 105.99 | 107.28 | 104.48 | 105.87 | 1 721 162 | 0 |
01.07.2024 | 108.37 | 108.31 | 104.79 | 105.38 | 2 434 892 | 0 |
28.06.2024 | 110.00 | 110.19 | 104.01 | 106.40 | 6 831 773 | 0 |
27.06.2024 | 112.74 | 113.47 | 109.93 | 110.86 | 2 738 581 | 0 |
26.06.2024 | 113.01 | 113.85 | 112.12 | 113.22 | 1 365 253 | 0 |
25.06.2024 | 114.86 | 115.80 | 112.40 | 113.88 | 2 058 588 | 0 |
24.06.2024 | 113.85 | 115.82 | 113.76 | 115.13 | 2 125 622 | 0 |
21.06.2024 | 113.82 | 114.39 | 113.14 | 113.85 | 4 748 344 | 0 |
20.06.2024 | 110.00 | 112.77 | 109.82 | 112.70 | 3 118 234 | 0 |
18.06.2024 | 113.13 | 110.79 | 110.79 | 110.79 | 2 989 741 | 0 |
17.06.2024 | 112.92 | 115.38 | 112.65 | 114.88 | 1 575 249 | 0 |
14.06.2024 | 113.40 | 114.94 | 113.03 | 113.90 | 2 762 096 | 0 |
13.06.2024 | 114.39 | 115.90 | 113.56 | 114.09 | 3 296 655 | 0 |
12.06.2024 | 119.00 | 119.58 | 113.89 | 114.02 | 3 100 575 | 0 |
11.06.2024 | 118.34 | 118.34 | 116.04 | 117.60 | 2 457 462 | 0 |
10.06.2024 | 119.89 | 120.19 | 118.64 | 118.81 | 2 377 350 | 0 |
07.06.2024 | 122.40 | 122.40 | 120.19 | 120.47 | 2 049 285 | 0 |
06.06.2024 | 122.88 | 124.73 | 122.60 | 123.51 | 1 332 460 | 0 |
05.06.2024 | 122.87 | 123.69 | 122.10 | 122.96 | 1 506 850 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus