Estee Lauder Cos Inc (ELCI34)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.37 | 8.24804334738 | 16.61 | 18.79 | 16.12 | 2012 | 17.2695328 | DR |
4 | 1.5 | 9.10194174757 | 16.48 | 18.79 | 14.96 | 827 | 16.49065442 | DR |
12 | -2.54 | -12.3781676413 | 20.52 | 23.36 | 14.96 | 640 | 17.9346954 | DR |
26 | -9.22 | -33.8970588235 | 27.2 | 27.36 | 14.96 | 10277 | 22.64627801 | DR |
52 | -7.02 | -28.08 | 25 | 33.13 | 14.96 | 9285 | 25.62085028 | DR |
156 | -61.73143784 | -77.4436385954 | 79.71143784 | 88.77447805 | 14.96 | 6406 | 36.42754849 | DR |
260 | -16.33210379 | -47.5986663189 | 34.31210379 | 88.77447805 | 14.96 | 5152 | 38.32167791 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1732915740 | 17.98 | -0.81 | -4.31 | 17.98 | 17.98 | 17.98 | 300 |
1732829400 | 18.79 | 0 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
1732743000 | 18.79 | 1.05 | 5.92 | 18.04 | 18.79 | 18.04 | 508 |
1732656540 | 17.74 | 0 | 0.00 | 17.74 | 17.74 | 17.74 | 0 |
1732570140 | 17.74 | 1.02 | 6.10 | 17 | 18 | 17 | 2221 |
1732310940 | 16.719999 | 0.73 | 4.57 | 16.61 | 16.77 | 16.12 | 3307 |
1732224600 | 15.99 | 0.4 | 2.57 | 15.92 | 15.99 | 15.85 | 143 |
1732051800 | 15.59 | 0.21 | 1.37 | 15.68 | 15.68 | 15.26 | 27 |
1731965340 | 15.38 | -0.24 | -1.54 | 15.42 | 15.69 | 15.38 | 16 |
1731619800 | 15.62 | 0.32 | 2.09 | 14.99 | 15.74 | 14.99 | 670 |
1731533400 | 15.3 | 0.16 | 1.06 | 15.3 | 15.3 | 15.22 | 21 |
1731446940 | 15.14 | -0.44 | -2.82 | 15.37 | 15.44 | 15.14 | 798 |
1731360540 | 15.58 | 0.26 | 1.70 | 16.489999 | 16.489999 | 15.58 | 6 |
1731101400 | 15.32 | -0.63 | -3.95 | 15.9 | 15.9 | 15.32 | 46 |
1731014940 | 15.95 | 0.91 | 6.05 | 15.95 | 15.95 | 15.95 | 120 |
1730928600 | 15.04 | -0.78 | -4.93 | 15.75 | 15.75 | 14.96 | 1303 |
1730842200 | 15.82 | -0.18 | -1.13 | 15.96 | 15.96 | 15.82 | 212 |
1730755800 | 16 | -0.31 | -1.90 | 16.27 | 16.3 | 16 | 168 |
1730496600 | 16.309999 | -0.39 | -2.34 | 16.48 | 16.48 | 16.309999 | 3667 |
1730410200 | 16.7 | -4.44 | -21.00 | 20.52 | 20.52 | 15.31 | 10267 |
1730323800 | 21.14 | -0.14 | -0.66 | 21.1 | 21.14 | 21.1 | 13 |
1730237340 | 21.28 | 0.38 | 1.82 | 21.13 | 21.44 | 21.13 | 107 |
1730151000 | 20.9 | 0.1 | 0.48 | 21.35 | 21.66 | 20.86 | 523 |
1729891800 | 20.8 | -0.08 | -0.38 | 20.82 | 20.82 | 20.8 | 100 |
1729805400 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
1729719000 | 20.88 | -0.09 | -0.43 | 20.88 | 20.88 | 20.88 | 137 |
1729632600 | 20.97 | -0.02 | -0.10 | 21.32 | 21.32 | 20.97 | 17 |
1729546140 | 20.99 | -0.25 | -1.18 | 20.99 | 20.99 | 20.99 | 1 |
1729286940 | 21.24 | 0 | 0.00 | 21.24 | 21.24 | 21.24 | 0 |
1729200540 | 21.24 | -0.24 | -1.12 | 21.7 | 21.7 | 21.24 | 116 |
1729114140 | 21.48 | -0.16 | -0.74 | 21.42 | 21.48 | 21.42 | 68 |
1729027740 | 21.64 | -0.24 | -1.10 | 21.62 | 21.84 | 21.62 | 273 |
1728941340 | 21.88 | -0.8 | -3.53 | 21.94 | 21.94 | 21.88 | 74 |
1728682200 | 22.68 | 1.1 | 5.10 | 22.15 | 22.68 | 22.15 | 115 |
1728595800 | 21.58 | 0 | 0.00 | 21.58 | 21.58 | 21.58 | 0 |
1728509400 | 21.58 | -0.04 | -0.19 | 21.58 | 21.58 | 21.58 | 1 |
1728422940 | 21.62 | -0.3 | -1.37 | 21.16 | 21.62 | 21.14 | 121 |
1728336600 | 21.92 | 0.14 | 0.64 | 21.94 | 21.96 | 21.76 | 125 |
1728077400 | 21.78 | 0 | 0.00 | 21.78 | 21.78 | 21.78 | 0 |
1727991000 | 21.78 | -0.26 | -1.18 | 21.78 | 21.92 | 21.78 | 1735 |
1727904540 | 22.04 | -0.08 | -0.36 | 22.04 | 22.04 | 22.04 | 17 |
1727818200 | 22.12 | -0.56 | -2.47 | 22.14 | 22.14 | 22.12 | 85 |
1727731800 | 22.68 | -0.04 | -0.18 | 23.08 | 23.36 | 22.68 | 1059 |
1727472600 | 22.72 | -0.08 | -0.35 | 22.8 | 23.09 | 22.72 | 126 |
1727386140 | 22.8 | 1.62 | 7.65 | 21.89 | 23 | 21.89 | 1451 |
1727299740 | 21.18 | 0.18 | 0.86 | 20.94 | 21.26 | 20.94 | 71 |
1727213400 | 21 | 1.5 | 7.69 | 20.41 | 21.06 | 20.41 | 407 |
1727127000 | 19.5 | -0.08 | -0.41 | 19.64 | 19.64 | 19.5 | 11 |
1726867800 | 19.58 | -0.83 | -4.07 | 19.6 | 19.6 | 19.4 | 549 |
1726781400 | 20.41 | 0.37 | 1.85 | 20.41 | 20.41 | 20.41 | 75 |
1726695000 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
1726608600 | 20.04 | 0.44 | 2.24 | 19.7 | 20.14 | 19.7 | 300 |
1726522200 | 19.6 | -1.65 | -7.76 | 21.23 | 21.23 | 19.48 | 1001 |
1726263000 | 21.25 | 1.35 | 6.78 | 21.25 | 21.25 | 21.25 | 1 |
1726176540 | 19.9 | -0.08 | -0.40 | 21.24 | 21.24 | 19.9 | 247 |
1726090140 | 19.98 | -0.1 | -0.50 | 21.23 | 21.23 | 19.98 | 4 |
1726003740 | 20.08 | -0.2 | -0.99 | 21.26 | 21.26 | 19.8 | 53 |
1725917400 | 20.28 | -0.24 | -1.17 | 20.58 | 20.58 | 20.28 | 160 |
1725658200 | 20.52 | -0.34 | -1.63 | 20.52 | 20.52 | 20.52 | 6 |
1725571800 | 20.86 | -0.92 | -4.22 | 21.31 | 21.31 | 20.86 | 122 |
1725485400 | 21.78 | 0 | 0.00 | 21.78 | 21.78 | 21.78 | 0 |
1725399000 | 21.78 | 0.68 | 3.22 | 21.32 | 21.78 | 21.32 | 10257 |
1725312600 | 21.1 | -0.1 | -0.47 | 21.19 | 21.19 | 21.1 | 320 |
1725022800 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.