Stockscreener 앱 받기
66.14
1.50%
0.715
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $66.48 | $64.24 | $2.24 | 1,753,014.0 | +1.11% |
| 2025-03-28 | $66.78 | $65.22 | $1.56 | 2,037,561.0 | -2.29% |
| 2025-03-27 | $67.33 | $65.30 | $2.03 | 3,089,758.0 | +1.61% |
| 2025-03-26 | $66.19 | $65.22 | $0.97 | 2,190,265.0 | -0.29% |
| 2025-03-25 | $67.63 | $65.57 | $2.06 | 2,564,747.0 | -2.03% |
| 2025-03-24 | $68.14 | $66.84 | $1.30 | 2,816,113.0 | +0.75% |
| 2025-03-21 | $68.23 | $66.08 | $2.15 | 5,713,557.0 | -1.57% |
| 2025-03-20 | $68.65 | $67.00 | $1.65 | 2,664,797.0 | +0.62% |
| 2025-03-19 | $68.47 | $66.86 | $1.61 | 2,389,859.0 | -0.65% |
| 2025-03-18 | $68.99 | $67.78 | $1.21 | 1,960,575.0 | -1.23% |
| 2025-03-17 | $69.53 | $66.76 | $2.77 | 2,684,504.0 | +3.56% |
| 2025-03-14 | $66.94 | $65.01 | $1.93 | 3,880,656.0 | +2.56% |
| 2025-03-13 | $67.61 | $64.59 | $3.02 | 3,596,176.0 | -2.38% |
| 2025-03-12 | $68.54 | $65.89 | $2.65 | 4,684,695.0 | -4.54% |
| 2025-03-11 | $72.40 | $68.97 | $3.43 | 3,508,283.0 | -3.39% |
| 2025-03-10 | $74.84 | $70.94 | $3.90 | 3,017,305.0 | -1.73% |
| 2025-03-07 | $73.89 | $70.67 | $3.22 | 2,966,645.0 | +2.47% |
| 2025-03-06 | $72.70 | $70.78 | $1.92 | 2,055,224.0 | -0.51% |
| 2025-03-05 | $72.18 | $69.07 | $3.11 | 3,003,666.0 | +5.61% |
| 2025-03-04 | $68.64 | $67.68 | $0.96 | 995,540.0 | -2.98% |
| 2025-03-03 | $73.52 | $69.39 | $4.13 | 2,784,817.0 | -2.41% |
Estee Lauder Cos Inc 주식 (EL) 연도별 가격 이력
이 심층 분석에서는 Estee Lauder Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Estee Lauder Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $74.84 | $64.24 | $10.60 | 60,357,757.0 | -8.02% |
| 2025-02 | $83.06 | $63.92 | $19.14 | 100,921,687.0 | -13.81% |
| 2025-01 | $86.32 | $71.12 | $15.20 | 62,213,040.0 | +11.27% |
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.27 | $71.56 | $12.71 | 77,058,169.0 | +2.87% |
| 2024-11 | $76.42 | $62.29 | $14.13 | 111,708,402.0 | +4.61% |
| 2024-10 | $99.28 | $63.36 | $35.92 | 94,627,417.0 | -30.85% |
| 2024-09 | $103.4 | $82.39 | $21.05 | 86,498,198.0 | +8.76% |
| 2024-08 | $100.2 | $86.05 | $14.14 | 101,436,591.0 | -7.98% |
| 2024-07 | $108.4 | $95.87 | $12.50 | 59,647,178.0 | -6.38% |
| 2024-06 | $125.9 | $104.0 | $21.89 | 51,701,771.0 | -13.75% |
| 2024-05 | $141.0 | $120.0 | $21.04 | 70,206,604.0 | -15.92% |
| 2024-04 | $155.7 | $134.8 | $20.97 | 47,986,580.0 | -4.83% |
| 2024-03 | $159.5 | $138.4 | $21.16 | 46,410,318.0 | +3.75% |
| 2024-02 | $159.8 | $130.2 | $29.57 | 66,350,806.0 | +12.57% |
| 2024-01 | $145.8 | $124.1 | $21.63 | 58,133,992.0 | -9.75% |
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $151.2 | $127.5 | $23.74 | 54,302,930.0 | +14.54% |
| 2023-11 | $128.2 | $102.2 | $26.02 | 79,517,027.0 | -0.92% |
| 2023-10 | $147.1 | $123.6 | $23.42 | 43,266,406.0 | -10.85% |
| 2023-09 | $163.5 | $138.1 | $25.36 | 40,848,276.0 | -9.95% |
| 2023-08 | $178.4 | $147.2 | $31.18 | 72,014,655.0 | -10.82% |
| 2023-07 | $198.9 | $171.9 | $26.93 | 45,535,564.0 | -8.34% |
| 2023-06 | $204.4 | $175.1 | $29.36 | 51,459,738.0 | +6.71% |
| 2023-05 | $250.6 | $182.3 | $68.29 | 65,516,366.0 | -25.41% |
| 2023-04 | $260.5 | $236.5 | $23.92 | 24,906,227.0 | +0.11% |
| 2023-03 | $254.4 | $231.3 | $23.09 | 27,835,266.0 | +1.40% |
| 2023-02 | $283.6 | $239.2 | $44.44 | 31,927,210.0 | -12.28% |
| 2023-01 | $277.7 | $250.6 | $27.10 | 28,899,877.0 | +11.68% |
0.24%
자본화:
|
볼륨(24시간):