XNYS
Datos históricos de The Estée Lauder Companies Inc.
The Estée Lauder Companies Inc. · EL
$98.00
▼ -0.05 (-0.05%)
Última operación · 10/10/2026, 18:35:39 UTC
- Variación en el periodo
- +11.87%
- Máximo
- US$121.64
- 3 de febrero de 2026
- Mínimo
- US$66.22
- 2 de abril de 2026
- Volumen medio diario
- 3.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 95.64 | 98.48 | 95.54 | 98.05 | +3.95% | 2.66 M |
| 8 oct 2026 | 94.00 | 95.51 | 92.86 | 94.32 | −0.14% | 3.92 M |
| 7 oct 2026 | 93.01 | 95.29 | 92.78 | 94.45 | +1.17% | 2.3 M |
| 6 oct 2026 | 94.04 | 95.10 | 93.30 | 93.36 | +0.06% | 1.65 M |
| 5 oct 2026 | 94.00 | 94.80 | 92.93 | 93.30 | +1.45% | 2.79 M |
| 2 oct 2026 | 90.74 | 92.72 | 90.25 | 91.97 | +1.97% | 2.7 M |
| 1 oct 2026 | 91.72 | 92.64 | 88.68 | 90.19 | −2.78% | 3.51 M |
| 30 sep 2026 | 95.49 | 96.15 | 92.72 | 92.77 | −1.70% | 3.48 M |
| 29 sep 2026 | 95.31 | 96.66 | 94.05 | 94.37 | −1.26% | 2.05 M |
| 28 sep 2026 | 92.92 | 95.85 | 91.64 | 95.57 | +1.16% | 3.56 M |
| 25 sep 2026 | 95.11 | 96.23 | 93.89 | 94.47 | −0.94% | 2.8 M |
| 24 sep 2026 | 97.84 | 98.45 | 95.18 | 95.37 | −3.50% | 4.26 M |
| 23 sep 2026 | 100.06 | 100.92 | 97.80 | 98.83 | −1.46% | 2.07 M |
| 22 sep 2026 | 98.02 | 100.86 | 97.86 | 100.29 | +4.10% | 2.85 M |
| 21 sep 2026 | 94.71 | 96.56 | 93.74 | 96.34 | +3.11% | 3.09 M |
| 18 sep 2026 | 93.85 | 94.65 | 93.00 | 93.43 | −0.46% | 6.1 M |
| 17 sep 2026 | 97.31 | 98.30 | 93.42 | 93.86 | −1.82% | 2.29 M |
| 16 sep 2026 | 96.25 | 96.69 | 94.45 | 95.60 | −0.68% | 2.08 M |
| 15 sep 2026 | 97.60 | 97.99 | 95.94 | 96.25 | −2.01% | 1.94 M |
| 14 sep 2026 | 96.84 | 99.10 | 96.42 | 98.22 | +1.13% | 2.11 M |
| 11 sep 2026 | 97.68 | 97.92 | 95.92 | 97.12 | +0.67% | 2.57 M |
| 10 sep 2026 | 97.25 | 98.49 | 96.26 | 96.47 | −2.33% | 2.27 M |
| 9 sep 2026 | 100.91 | 100.91 | 97.60 | 98.77 | −2.87% | 3.28 M |
| 8 sep 2026 | 104.67 | 104.74 | 100.91 | 101.69 | −2.09% | 2.72 M |
| 4 sep 2026 | 100.51 | 104.18 | 100.45 | 103.86 | +2.97% | 4.71 M |
| 3 sep 2026 | 101.35 | 102.15 | 99.57 | 100.86 | −0.29% | 2.13 M |
| 2 sep 2026 | 100.00 | 102.23 | 98.75 | 101.15 | +1.15% | 3.5 M |
| 1 sep 2026 | 101.32 | 102.17 | 99.24 | 100.00 | −2.25% | 2.91 M |
| 31 ago 2026 | 102.70 | 103.23 | 100.77 | 102.30 | −1.05% | 4.14 M |
| 28 ago 2026 | 106.99 | 107.43 | 102.59 | 103.39 | −2.66% | 3.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.