기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Estee Lauder Companies Inc | EL | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
140.41 | 124.03 | 141.00 | 127.37 | 146.71 |
EL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 147.26 | 149.06 | 124.03 | 146.56 | 2,637,580 | -17.57 | -11.93% |
1개월 | 151.26 | 152.04 | 124.03 | 144.52 | 2,219,620 | -21.57 | -14.26% |
3개월 | 146.70 | 159.54 | 124.03 | 146.43 | 2,334,974 | -17.01 | -11.60% |
6개월 | 108.54 | 159.75 | 102.22 | 136.31 | 2,858,988 | 21.15 | 19.49% |
1년 | 248.20 | 250.63 | 102.22 | 153.62 | 2,678,698 | -118.51 | -47.75% |
3년 | 301.93 | 374.20 | 102.22 | 215.16 | 1,853,848 | -172.24 | -57.05% |
5년 | 179.99 | 374.20 | 102.22 | 211.86 | 1,731,754 | -50.30 | -27.95% |
EL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 146.71 | -0.08 | -0.05% | 146.73 | 148.71 | 145.44 | 3,763,522 |
30 4월(4) 2024 | 146.79 | -0.66 | -0.45% | 148.22 | 149.06 | 145.665 | 2,178,625 |
27 4월(4) 2024 | 147.45 | 2.46 | 1.70% | 145.76 | 147.71 | 143.71 | 2,435,818 |
26 4월(4) 2024 | 144.99 | -2.37 | -1.61% | 147.00 | 147.82 | 143.36 | 2,969,489 |
25 4월(4) 2024 | 147.36 | -1.62 | -1.09% | 147.26 | 148.4499 | 145.42 | 1,840,445 |
24 4월(4) 2024 | 148.98 | 1.56 | 1.06% | 147.00 | 149.91 | 146.40 | 1,881,257 |
23 4월(4) 2024 | 147.42 | 3.01 | 2.08% | 145.37 | 147.80 | 143.315 | 1,777,395 |
20 4월(4) 2024 | 144.41 | -0.40 | -0.28% | 144.00 | 145.17 | 143.77 | 2,324,612 |
19 4월(4) 2024 | 144.81 | 6.77 | 4.90% | 139.33 | 146.63 | 138.18 | 3,921,061 |
18 4월(4) 2024 | 138.04 | 1.11 | 0.81% | 140.11 | 140.11 | 137.38 | 2,200,939 |
17 4월(4) 2024 | 136.93 | -0.31 | -0.23% | 136.37 | 137.99 | 134.76 | 2,178,451 |
16 4월(4) 2024 | 137.24 | -1.56 | -1.12% | 140.64 | 141.77 | 136.37 | 1,778,037 |
13 4월(4) 2024 | 138.80 | -6.63 | -4.56% | 143.27 | 144.12 | 138.12 | 2,166,879 |
12 4월(4) 2024 | 145.43 | 0.56 | 0.39% | 145.88 | 146.04 | 142.71 | 1,369,725 |
11 4월(4) 2024 | 144.87 | -3.68 | -2.48% | 143.78 | 145.775 | 143.24 | 1,675,769 |
10 4월(4) 2024 | 148.55 | 3.12 | 2.15% | 146.26 | 148.64 | 145.88 | 1,349,102 |
09 4월(4) 2024 | 145.43 | 1.00 | 0.69% | 144.76 | 147.605 | 144.64 | 1,679,949 |
06 4월(4) 2024 | 144.43 | 0.12 | 0.08% | 145.00 | 146.68 | 143.94 | 1,442,464 |
05 4월(4) 2024 | 144.31 | -2.17 | -1.48% | 148.00 | 150.04 | 144.25 | 2,064,125 |
04 4월(4) 2024 | 146.48 | -6.29 | -4.12% | 151.26 | 152.04 | 145.33 | 3,394,742 |
03 4월(4) 2024 | 152.77 | 0.74 | 0.49% | 154.29 | 155.73 | 150.38 | 2,470,821 |
02 4월(4) 2024 | 152.03 | -2.12 | -1.38% | 155.00 | 155.21 | 150.36 | 1,828,987 |