Stockscreener 앱 받기
57.70
2.85%
-1.69
시간 외 거래:
57.42
-0.28
-0.49%
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $59.92 | $57.50 | $2.42 | 3,439,056.0 | -2.85% |
| 2025-05-02 | $60.75 | $57.28 | $3.47 | 4,190,260.0 | +0.85% |
| 2025-05-01 | $59.91 | $57.73 | $2.18 | 5,808,261.0 | -1.78% |
| 2025-04-30 | $60.08 | $58.41 | $1.67 | 4,155,273.0 | +0.62% |
| 2025-04-29 | $59.78 | $58.61 | $1.17 | 2,856,571.0 | +0.76% |
| 2025-04-28 | $59.90 | $58.16 | $1.74 | 3,991,176.0 | -0.42% |
| 2025-04-25 | $59.87 | $58.07 | $1.80 | 2,584,877.0 | +1.26% |
| 2025-04-24 | $58.88 | $56.18 | $2.70 | 2,705,043.0 | +2.43% |
| 2025-04-23 | $59.75 | $56.63 | $3.12 | 3,362,483.0 | +2.36% |
| 2025-04-22 | $56.52 | $54.75 | $1.77 | 3,116,082.0 | +2.85% |
| 2025-04-21 | $54.52 | $52.51 | $2.01 | 4,869,422.0 | -0.15% |
| 2025-04-17 | $55.31 | $53.14 | $2.17 | 6,242,606.0 | +3.44% |
| 2025-04-16 | $54.58 | $51.97 | $2.61 | 2,525,327.0 | -3.22% |
| 2025-04-15 | $55.07 | $53.93 | $1.14 | 2,693,553.0 | -2.12% |
| 2025-04-14 | $58.56 | $55.00 | $3.56 | 6,687,505.0 | +0.65% |
| 2025-04-11 | $55.37 | $50.61 | $4.76 | 4,457,195.0 | +3.62% |
| 2025-04-10 | $55.10 | $51.60 | $3.50 | 5,792,116.0 | -5.09% |
| 2025-04-09 | $56.92 | $48.37 | $8.55 | 8,815,482.0 | +12.19% |
| 2025-04-08 | $54.21 | $49.21 | $5.00 | 5,128,770.0 | -5.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $60.75 | $57.28 | $3.47 | 16,876,633.0 | -3.77% |
| 2025-04 | $68.98 | $48.37 | $20.61 | 107,945,325.0 | -9.15% |
| 2025-03 | $74.84 | $64.24 | $10.60 | 61,722,436.0 | -8.22% |
| 2025-02 | $83.06 | $63.92 | $19.14 | 100,921,687.0 | -13.81% |
| 2025-01 | $86.32 | $71.12 | $15.20 | 62,213,040.0 | +11.27% |
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.27 | $71.56 | $12.71 | 77,058,169.0 | +2.87% |
| 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% |
0.50%
2.60%
자본화:
|
볼륨(24시간):