Italia markets close in 5 hours 20 minutes
FTSE MIB
33.943,48 +314,27 (+0,93%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,91 +0,80 (+1,02%) Bitcoin EUR
60.561,35 +1.357,93 (+2,29%)
The Estée Lauder Companies Inc. (0JTM.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:07AM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 133,49 | 133,49 | 133,49 | 133,49 | 133,49 | 12 |
| 03 mag 2024 | 135,01 | 135,79 | 130,53 | 132,04 | 132,04 | 2.757 |
| 02 mag 2024 | 130,58 | 132,75 | 129,19 | 132,30 | 132,30 | 3.566 |
| 01 mag 2024 | 138,00 | 140,99 | 124,15 | 129,82 | 129,82 | 5.803 |
| 30 apr 2024 | 146,25 | 148,43 | 145,36 | 147,53 | 147,53 | 56.666 |
| 29 apr 2024 | 148,22 | 150,05 | 145,71 | 147,02 | 147,02 | 1.622 |
| 26 apr 2024 | 145,76 | 145,84 | 144,23 | 145,51 | 145,51 | 300 |
| 25 apr 2024 | 146,65 | 147,90 | 143,52 | 146,15 | 146,15 | 1.494 |
| 24 apr 2024 | 147,26 | 148,22 | 145,50 | 147,25 | 147,25 | 2.330 |
| 23 apr 2024 | 147,03 | 149,89 | 146,45 | 149,04 | 149,04 | 1.269 |
| 22 apr 2024 | 145,37 | 147,40 | 143,47 | 147,29 | 147,29 | 1.025 |
| 19 apr 2024 | 144,46 | 145,22 | 143,91 | 144,22 | 144,22 | 1.008 |
| 18 apr 2024 | 139,25 | 146,58 | 138,62 | 143,50 | 143,50 | 2.161 |
| 17 apr 2024 | 139,61 | 139,77 | 137,33 | 138,25 | 138,25 | 1.774 |
| 16 apr 2024 | 136,37 | 137,75 | 134,64 | 137,75 | 137,75 | 1.816 |
| 15 apr 2024 | 141,07 | 141,67 | 137,88 | 137,99 | 137,99 | 1.029 |
| 12 apr 2024 | 143,27 | 144,12 | 138,39 | 138,88 | 138,88 | 2.509 |
| 11 apr 2024 | 145,99 | 146,05 | 142,87 | 145,73 | 145,73 | 279 |
| 10 apr 2024 | 144,33 | 145,70 | 143,60 | 144,97 | 144,97 | 1.534 |
| 09 apr 2024 | 146,26 | 147,99 | 145,66 | 147,88 | 147,88 | 695 |
| 08 apr 2024 | 144,76 | 147,53 | 144,76 | 146,74 | 146,74 | 1.453 |
| 05 apr 2024 | 145,00 | 146,06 | 143,97 | 144,68 | 144,68 | 2.375 |
| 04 apr 2024 | 147,08 | 149,80 | 146,84 | 147,36 | 147,36 | 2.648 |
| 03 apr 2024 | 149,90 | 151,26 | 145,88 | 146,41 | 146,41 | 2.211 |
| 02 apr 2024 | 154,29 | 155,13 | 150,91 | 151,80 | 151,80 | 8.892 |
| 28 mar 2024 | 152,52 | 154,88 | 148,79 | 154,04 | 154,04 | 17.086 |
| 27 mar 2024 | 140,71 | 143,50 | 140,29 | 143,16 | 143,16 | 1.705 |
| 26 mar 2024 | 140,12 | 141,38 | 139,00 | 139,65 | 139,65 | 1.334 |
| 25 mar 2024 | 143,82 | 143,82 | 138,56 | 138,56 | 138,56 | 1.910 |
| 22 mar 2024 | 145,53 | 145,64 | 141,21 | 143,45 | 143,45 | 1.534 |
| 21 mar 2024 | 147,20 | 148,09 | 145,36 | 146,67 | 146,67 | 1.722 |
| 20 mar 2024 | 145,16 | 146,46 | 143,81 | 145,84 | 145,84 | 1.527 |
| 19 mar 2024 | 147,23 | 147,96 | 146,20 | 146,34 | 146,34 | 428 |
| 18 mar 2024 | 149,35 | 150,09 | 146,90 | 147,95 | 147,95 | 2.228 |
| 15 mar 2024 | 151,17 | 152,72 | 149,83 | 150,60 | 150,60 | 1.890 |
| 14 mar 2024 | 157,07 | 157,45 | 152,07 | 152,07 | 152,07 | 1.710 |
| 13 mar 2024 | 152,73 | 159,33 | 152,73 | 158,53 | 158,53 | 1.452 |
| 12 mar 2024 | 154,50 | 154,80 | 150,78 | 150,78 | 150,78 | 1.863 |
| 11 mar 2024 | 150,08 | 155,26 | 149,78 | 154,30 | 154,30 | 2.762 |
| 08 mar 2024 | 149,00 | 150,19 | 148,23 | 149,61 | 149,61 | 894 |
| 07 mar 2024 | 145,40 | 148,79 | 145,00 | 148,75 | 148,75 | 1.787 |
| 06 mar 2024 | 145,68 | 147,31 | 143,36 | 144,17 | 144,17 | 1.977 |
| 05 mar 2024 | 146,10 | 148,25 | 146,07 | 148,02 | 148,02 | 690 |
| 04 mar 2024 | 149,31 | 149,82 | 146,66 | 147,64 | 147,64 | 629 |
| 01 mar 2024 | 146,36 | 149,51 | 144,24 | 149,25 | 149,25 | 1.539 |
| 29 feb 2024 | 148,00 | 150,50 | 148,00 | 148,92 | 148,92 | 4.220 |
| 28 feb 2024 | 146,04 | 148,30 | 145,80 | 146,80 | 146,80 | 942 |
| 28 feb 2024 | 0.66 Dividendo | |||||
| 27 feb 2024 | 146,07 | 149,28 | 145,00 | 148,37 | 147,71 | 27.100 |
| 26 feb 2024 | 148,73 | 150,67 | 145,00 | 145,94 | 145,29 | 1.075 |
| 23 feb 2024 | 149,42 | 151,06 | 148,76 | 150,59 | 149,92 | 1.851 |
| 22 feb 2024 | 148,23 | 150,30 | 146,84 | 148,11 | 147,45 | 3.711 |
| 21 feb 2024 | 144,76 | 147,54 | 144,66 | 146,57 | 145,92 | 556 |
| 20 feb 2024 | 143,93 | 145,27 | 143,05 | 143,88 | 143,24 | 4.200 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 145,32 | 147,62 | 144,78 | 147,55 | 146,90 | 1.208 |
| 15 feb 2024 | 144,23 | 147,31 | 143,64 | 145,24 | 144,59 | 1.508 |
| 14 feb 2024 | 143,37 | 145,23 | 142,14 | 142,53 | 141,90 | 1.871 |
| 13 feb 2024 | 142,41 | 144,61 | 140,88 | 140,91 | 140,28 | 715 |
| 12 feb 2024 | 144,53 | 147,34 | 144,01 | 145,77 | 145,12 | 4.831 |
| 09 feb 2024 | 140,77 | 144,82 | 140,77 | 143,60 | 142,96 | 1.817 |
| 08 feb 2024 | 141,64 | 142,66 | 138,07 | 141,40 | 140,77 | 1.207 |
| 07 feb 2024 | 146,88 | 147,04 | 141,69 | 142,91 | 142,28 | 1.361 |
| 06 feb 2024 | 148,50 | 151,18 | 145,15 | 146,60 | 145,95 | 4.153 |
| 05 feb 2024 | 158,00 | 159,69 | 149,90 | 150,62 | 149,95 | 19.736 |
| 02 feb 2024 | 134,10 | 134,10 | 130,17 | 132,77 | 132,18 | 2.863 |
| 01 feb 2024 | 133,19 | 134,35 | 131,34 | 132,13 | 131,54 | 664 |
| 31 gen 2024 | 134,20 | 134,50 | 132,68 | 133,69 | 133,10 | 2.562 |
| 30 gen 2024 | 133,86 | 136,61 | 132,27 | 133,82 | 133,22 | 1.868 |
| 29 gen 2024 | 130,77 | 134,82 | 130,21 | 134,82 | 134,22 | 4.877 |
| 26 gen 2024 | 132,37 | 134,79 | 131,32 | 132,39 | 131,80 | 1.485 |
| 25 gen 2024 | 127,50 | 129,53 | 125,83 | 128,92 | 128,35 | 1.298 |
| 24 gen 2024 | 129,84 | 129,84 | 126,78 | 127,14 | 126,57 | 1.047 |
| 23 gen 2024 | 127,72 | 132,73 | 127,59 | 127,99 | 127,42 | 12.933 |
| 22 gen 2024 | 126,25 | 127,00 | 124,96 | 124,96 | 124,40 | 808 |
| 19 gen 2024 | 128,08 | 128,08 | 124,95 | 125,97 | 125,41 | 4.268 |
| 18 gen 2024 | 126,49 | 128,75 | 126,02 | 127,54 | 126,97 | 1.862 |
| 17 gen 2024 | 126,02 | 126,50 | 124,35 | 124,99 | 124,43 | 1.343 |
| 16 gen 2024 | 135,50 | 135,50 | 128,47 | 128,92 | 128,35 | 170.160 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 139,50 | 139,50 | 134,61 | 134,89 | 134,29 | 2.578 |
| 11 gen 2024 | 135,50 | 138,52 | 133,16 | 138,23 | 137,62 | 897 |
| 10 gen 2024 | 138,53 | 138,53 | 135,24 | 136,21 | 135,60 | 2.157 |
| 09 gen 2024 | 137,63 | 138,92 | 137,34 | 138,73 | 138,11 | 2.645 |
| 08 gen 2024 | 137,30 | 138,79 | 135,98 | 138,59 | 137,98 | 455 |
| 05 gen 2024 | 136,57 | 139,42 | 136,56 | 137,14 | 136,53 | 863 |
| 04 gen 2024 | 138,43 | 139,12 | 137,32 | 138,50 | 137,88 | 1.882 |
| 03 gen 2024 | 143,00 | 143,45 | 137,75 | 139,28 | 138,66 | 7.627 |
| 02 gen 2024 | 144,34 | 145,44 | 142,45 | 145,44 | 144,80 | 3.170 |
| 29 dic 2023 | 148,00 | 148,00 | 146,00 | 146,76 | 146,11 | 3.437 |
| 28 dic 2023 | 147,50 | 147,64 | 146,34 | 147,02 | 146,37 | 507 |
| 27 dic 2023 | 145,15 | 146,07 | 145,15 | 145,33 | 144,69 | 257 |
| 22 dic 2023 | 144,02 | 146,77 | 143,05 | 143,49 | 142,85 | 823 |
| 21 dic 2023 | 146,47 | 146,78 | 143,55 | 144,58 | 143,94 | 1.190 |
| 20 dic 2023 | 149,24 | 149,46 | 146,35 | 146,80 | 146,15 | 4.189 |
| 19 dic 2023 | 144,78 | 150,90 | 144,01 | 149,41 | 148,75 | 17.112 |
| 18 dic 2023 | 143,89 | 144,97 | 143,00 | 143,04 | 142,40 | 8.956 |
| 15 dic 2023 | 146,14 | 147,03 | 142,44 | 143,25 | 142,61 | 1.995 |
| 14 dic 2023 | 143,03 | 148,00 | 143,03 | 146,06 | 145,41 | 38.902 |
| 13 dic 2023 | 136,42 | 138,56 | 135,96 | 138,36 | 137,74 | 1.261 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.