Estee Lauder Cos Inc (ELCI34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 7.95825179387 | 15.33 | 16.94 | 15.33 | 69 | 16.39371981 | DR |
| 4 | -2.79 | -14.4260599793 | 19.34 | 20.42 | 15.33 | 966 | 16.79553653 | DR |
| 12 | -0.06 | -0.361228175798 | 16.61 | 21.46 | 15.33 | 766 | 18.13531046 | DR |
| 26 | -4.71 | -22.1542803387 | 21.26 | 23.36 | 14.96 | 6798 | 20.9509173 | DR |
| 52 | -13.11 | -44.2009440324 | 29.66 | 32.95 | 14.96 | 7202 | 24.33031452 | DR |
| 156 | -48.7572015 | -74.6582312213 | 65.3072015 | 67.07149555 | 14.96 | 6472 | 35.63242869 | DR |
| 260 | -21.93460089 | -56.9957863216 | 38.48460089 | 88.77447805 | 14.96 | 4988 | 38.2327158 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 16.55 | -0.39 | -2.30 | 16.62 | 16.62 | 16.55 | 72 |
| 1739482200 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1739395800 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1739309400 | 16.94 | 0.29 | 1.74 | 16.9 | 16.94 | 16.9 | 31 |
| 1739222940 | 16.649999 | 0.94 | 5.98 | 16.649999 | 16.649999 | 16.649999 | 110 |
| 1738963800 | 15.71 | 0.31 | 2.01 | 15.33 | 15.71 | 15.33 | 66 |
| 1738877340 | 15.4 | -0.38 | -2.41 | 15.86 | 15.86 | 15.4 | 174 |
| 1738790940 | 15.78 | -0.82 | -4.94 | 16.62 | 16.67 | 15.73 | 5399 |
| 1738704600 | 16.6 | -3.24 | -16.33 | 19.6 | 19.6 | 16.059999 | 4816 |
| 1738618200 | 19.84 | -0.26 | -1.29 | 20.1 | 20.1 | 19.84 | 63 |
| 1738359000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1738272600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1738186200 | 20.1 | -0.3 | -1.47 | 20.1 | 20.1 | 20.1 | 50 |
| 1738099740 | 20.4 | -0.02 | -0.10 | 20.4 | 20.4 | 20.4 | 1500 |
| 1738013340 | 20.42 | 0.72 | 3.65 | 20.36 | 20.42 | 20.36 | 85 |
| 1737754200 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737667800 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737581400 | 19.7 | 0.13 | 0.66 | 19.7 | 19.7 | 19.7 | 12 |
| 1737495000 | 19.57 | 0.14 | 0.72 | 19.4 | 19.57 | 19.4 | 4 |
| 1737408600 | 19.43 | 0.02 | 0.10 | 19.44 | 19.79 | 19.43 | 50 |
| 1737149400 | 19.41 | -0.18 | -0.92 | 19.34 | 19.56 | 19.34 | 205 |
| 1737062940 | 19.59 | 1.15 | 6.24 | 19.59 | 19.59 | 19.59 | 80 |
| 1736976540 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1736890140 | 18.44 | -0.28 | -1.50 | 18.72 | 18.72 | 18.44 | 24 |
| 1736803740 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1736544540 | 18.72 | -0.05 | -0.27 | 18.41 | 18.72 | 18.24 | 157 |
| 1736458140 | 18.77 | 0.59 | 3.25 | 18.77 | 18.77 | 18.77 | 2 |
| 1736371740 | 18.18 | -0.5 | -2.68 | 18.33 | 18.75 | 18.18 | 150 |
| 1736285400 | 18.68 | 0.24 | 1.30 | 18.49 | 19.21 | 18.06 | 96 |
| 1736198940 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1735939740 | 18.44 | -0.43 | -2.28 | 18.5 | 18.5 | 18.44 | 24 |
| 1735853400 | 18.87 | -0.19 | -1.00 | 19.06 | 19.06 | 18.87 | 24 |
| 1735594200 | 19.06 | -0.16 | -0.83 | 18.83 | 19.06 | 18.8 | 2097 |
| 1735334940 | 19.22 | 0.16 | 0.84 | 19.22 | 19.22 | 19.22 | 1 |
| 1735248540 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1734989340 | 19.06 | 0.22 | 1.17 | 18.8 | 19.26 | 18.8 | 14 |
| 1734730200 | 18.84 | -0.48 | -2.48 | 18.98 | 18.98 | 18.84 | 6 |
| 1734643800 | 19.32 | -0.66 | -3.30 | 19.18 | 19.32 | 19.04 | 2713 |
| 1734557400 | 19.98 | -0.46 | -2.25 | 20.28 | 20.28 | 19.84 | 29 |
| 1734470940 | 20.44 | -0.06 | -0.29 | 20.44 | 20.44 | 20.44 | 7 |
| 1734384600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734125400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734039000 | 20.5 | -0.06 | -0.29 | 20.23 | 20.5 | 19.96 | 1410 |
| 1733952540 | 20.56 | -0.22 | -1.06 | 20.56 | 20.56 | 20.56 | 1249 |
| 1733866140 | 20.78 | -0.46 | -2.17 | 21.46 | 21.46 | 20.41 | 577 |
| 1733779740 | 21.24 | 1.1 | 5.46 | 20.5 | 21.26 | 20.5 | 1377 |
| 1733520600 | 20.14 | 0.66 | 3.39 | 20.24 | 20.41 | 20.14 | 1606 |
| 1733434200 | 19.48 | -0.19 | -0.97 | 19.7 | 19.7 | 19.26 | 682 |
| 1733347800 | 19.67 | 0.19 | 0.98 | 19.59 | 19.67 | 19.59 | 87 |
| 1733261340 | 19.48 | 0.48 | 2.53 | 19.38 | 19.48 | 19.38 | 81 |
| 1733174940 | 19 | 1.02 | 5.67 | 19 | 19 | 19 | 7 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
