Stockscreener 앱 받기
74.36
0.46%
-0.34
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $75.55 | $73.97 | $1.58 | 7,168,463.0 | -0.46% |
| 2024-12-19 | $76.40 | $73.89 | $2.51 | 3,497,187.0 | -0.35% |
| 2024-12-18 | $78.40 | $74.86 | $3.54 | 3,999,828.0 | -4.12% |
| 2024-12-17 | $80.08 | $78.17 | $1.91 | 3,449,834.0 | -1.75% |
| 2024-12-16 | $80.27 | $78.03 | $2.24 | 4,289,155.0 | -0.59% |
| 2024-12-13 | $82.11 | $79.17 | $2.94 | 2,811,385.0 | -1.21% |
| 2024-12-12 | $81.81 | $79.86 | $1.95 | 3,313,761.0 | -0.25% |
| 2024-12-11 | $82.71 | $80.82 | $1.89 | 4,369,972.0 | -1.65% |
| 2024-12-10 | $82.64 | $80.60 | $2.04 | 3,729,972.0 | +1.10% |
| 2024-12-09 | $84.27 | $81.20 | $3.07 | 5,264,031.0 | +2.98% |
| 2024-12-06 | $81.06 | $79.00 | $2.06 | 4,776,773.0 | +1.47% |
| 2024-12-05 | $79.77 | $77.25 | $2.52 | 4,206,049.0 | -1.41% |
| 2024-12-04 | $79.41 | $77.46 | $1.95 | 5,602,222.0 | +2.34% |
| 2024-12-03 | $77.67 | $74.80 | $2.87 | 6,438,178.0 | +1.97% |
| 2024-12-02 | $76.07 | $71.56 | $4.51 | 4,257,378.0 | +5.35% |
| 2024-11-29 | $73.12 | $71.51 | $1.61 | 3,559,433.0 | -2.49% |
| 2024-11-27 | $76.42 | $73.68 | $2.74 | 5,201,891.0 | +1.07% |
| 2024-11-26 | $74.19 | $71.94 | $2.25 | 4,438,656.0 | +0.29% |
| 2024-11-25 | $74.70 | $71.34 | $3.36 | 9,724,523.0 | +4.35% |
| 2024-11-22 | $70.11 | $66.58 | $3.53 | 7,687,093.0 | +4.62% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $84.27 | $71.56 | $12.71 | 74,342,651.0 | +3.11% |
| 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% |
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% |
0.24%
0.10%
자본화:
|
볼륨(24시간):