Stockscreener 앱 받기
135.22
0.43%
+0.5122
Estee Lauder Cos., Inc. 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $136.9 | $134.4 | $2.56 | 526,509.0 | +0.41% |
| 2024-05-13 | $134.8 | $132.3 | $2.47 | 1,748,455.0 | +2.05% |
| 2024-05-10 | $132.7 | $129.5 | $3.16 | 1,763,009.0 | +0.26% |
| 2024-05-09 | $132.1 | $128.6 | $3.46 | 1,580,321.0 | +1.64% |
| 2024-05-08 | $129.6 | $126.6 | $3.03 | 2,709,884.0 | +0.03% |
| 2024-05-07 | $130.6 | $128.5 | $2.11 | 3,051,051.0 | -0.45% |
| 2024-05-06 | $133.5 | $128.8 | $4.65 | 3,452,953.0 | -2.15% |
| 2024-05-03 | $136.2 | $130.5 | $5.71 | 3,759,862.0 | -1.48% |
| 2024-05-02 | $135.0 | $129.7 | $5.32 | 4,836,312.0 | +5.94% |
| 2024-05-01 | $141.0 | $124.0 | $16.97 | 11,752,966.0 | -13.18% |
| 2024-04-30 | $148.7 | $145.4 | $3.27 | 3,731,329.0 | -0.05% |
| 2024-04-29 | $149.1 | $145.7 | $3.40 | 2,094,320.0 | -0.45% |
| 2024-04-26 | $147.7 | $143.7 | $4.00 | 2,413,972.0 | +1.70% |
| 2024-04-25 | $147.8 | $143.4 | $4.46 | 2,960,260.0 | -1.61% |
| 2024-04-24 | $148.4 | $145.4 | $3.03 | 1,812,146.0 | -1.09% |
| 2024-04-23 | $149.9 | $146.4 | $3.51 | 1,835,959.0 | +1.06% |
| 2024-04-22 | $147.8 | $143.3 | $4.49 | 1,761,499.0 | +2.08% |
| 2024-04-19 | $145.2 | $143.8 | $1.40 | 2,312,063.0 | -0.28% |
| 2024-04-18 | $146.6 | $138.2 | $8.45 | 3,861,171.0 | +4.90% |
| 2024-04-17 | $139.7 | $137.4 | $2.27 | 2,184,467.0 | +0.81% |
| 2024-04-16 | $138.0 | $134.8 | $3.23 | 2,147,415.0 | -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 |
|---|---|---|---|---|---|
| 2024-05 | $141.0 | $124.0 | $16.97 | 35,181,322.0 | -7.80% |
| 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% |
0.69%
2.87%
자본화:
|
볼륨(24시간):