Stockscreener 앱 받기
66.84
2.31%
1.51
시간 외 거래:
66.96
0.12
+0.18%
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $67.45 | $65.16 | $2.29 | 4,105,265.0 | +2.31% |
| 2024-11-20 | $65.41 | $63.40 | $2.01 | 4,663,866.0 | +0.83% |
| 2024-11-19 | $65.10 | $62.95 | $2.15 | 3,704,757.0 | +0.34% |
| 2024-11-18 | $65.94 | $64.25 | $1.69 | 3,206,773.0 | +1.29% |
| 2024-11-15 | $64.73 | $63.44 | $1.29 | 3,577,966.0 | -1.67% |
| 2024-11-14 | $65.31 | $63.15 | $2.16 | 3,961,637.0 | +3.13% |
| 2024-11-13 | $63.90 | $62.43 | $1.47 | 4,138,122.0 | +0.19% |
| 2024-11-12 | $64.24 | $62.29 | $1.95 | 5,898,805.0 | -2.86% |
| 2024-11-11 | $66.73 | $63.80 | $2.93 | 5,830,449.0 | +1.08% |
| 2024-11-08 | $65.83 | $63.60 | $2.23 | 5,588,175.0 | -3.63% |
| 2024-11-07 | $67.76 | $63.77 | $3.99 | 6,316,119.0 | +4.79% |
| 2024-11-06 | $65.73 | $62.88 | $2.85 | 8,030,221.0 | -3.92% |
| 2024-11-05 | $66.56 | $64.62 | $1.94 | 4,910,533.0 | -0.89% |
| 2024-11-04 | $68.45 | $66.18 | $2.27 | 6,179,628.0 | -0.20% |
| 2024-11-01 | $68.94 | $66.57 | $2.37 | 10,984,490.0 | -3.42% |
| 2024-10-31 | $72.60 | $63.36 | $9.24 | 27,530,366.0 | -20.90% |
| 2024-10-30 | $88.97 | $86.55 | $2.42 | 4,552,797.0 | -1.80% |
| 2024-10-29 | $89.41 | $87.42 | $1.98 | 3,342,116.0 | +0.03% |
| 2024-10-28 | $92.46 | $87.27 | $5.19 | 5,946,790.0 | +1.68% |
| 2024-10-25 | $88.98 | $87.13 | $1.85 | 2,821,670.0 | -1.56% |
| 2024-10-24 | $88.99 | $87.11 | $1.88 | 2,202,995.0 | +0.96% |
| 2024-10-23 | $88.14 | $86.73 | $1.41 | 2,063,544.0 | +0.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $68.94 | $62.29 | $6.65 | 85,202,071.0 | -3.05% |
| 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% |
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $254.8 | $228.0 | $26.81 | 34,992,253.0 | +5.22% |
| 2022-11 | $235.9 | $186.5 | $49.43 | 54,635,266.0 | +17.61% |
| 2022-10 | $231.6 | $193.5 | $38.12 | 39,000,758.0 | -7.14% |
| 2022-09 | $260.3 | $215.9 | $44.42 | 30,709,055.0 | -15.13% |
| 2022-08 | $284.4 | $254.3 | $30.11 | 26,982,794.0 | -6.85% |
| 2022-07 | $274.1 | $238.5 | $35.63 | 20,199,844.0 | +7.24% |
| 2022-06 | $272.7 | $230.2 | $42.53 | 31,752,194.0 | +0.01% |
| 2022-05 | $263.4 | $225.4 | $38.01 | 44,859,792.0 | -3.56% |
| 2022-04 | $285.8 | $254.8 | $31.02 | 27,611,808.0 | -3.03% |
| 2022-03 | $296.0 | $248.4 | $47.56 | 37,570,816.0 | -8.10% |
| 2022-02 | $324.7 | $279.4 | $45.33 | 29,707,694.0 | -4.96% |
| 2022-01 | $374.2 | $283.5 | $90.66 | 34,653,728.0 | -15.78% |
0.86%
자본화:
|
볼륨(24시간):