Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

The Estée Lauder Companies Inc. (EL.MX)

1,050.01
0.00
(0.00%)
At close: April 24 at 10:26:20 AM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,050.011,050.011,050.011,050.011,050.01-
Apr 30, 20251,050.011,050.011,050.011,050.011,050.01-
Apr 29, 20251,050.011,050.011,050.011,050.011,050.01-
Apr 28, 20251,050.011,050.011,050.011,050.011,050.01-
Apr 25, 20251,050.011,050.011,050.011,050.011,050.01-
Apr 24, 20251,050.011,050.011,050.011,050.011,050.0110
Apr 23, 20251,048.001,048.001,048.001,048.001,048.00-
Apr 22, 20251,048.001,048.001,048.001,048.001,048.00-
Apr 21, 20251,048.001,048.001,048.001,048.001,048.00-
Apr 16, 20251,048.001,048.001,048.001,048.001,048.0013
Apr 15, 20251,085.001,085.001,085.001,085.001,085.009
Apr 14, 20251,070.001,070.001,070.001,070.001,070.00-
Apr 11, 20251,068.251,070.001,068.251,070.001,070.00177
Apr 10, 20251,102.001,102.001,100.001,100.001,100.0038
Apr 9, 20251,048.751,048.751,048.751,048.751,048.757
Apr 8, 20251,117.001,117.001,030.001,030.001,030.001,624
Apr 7, 20251,023.111,092.001,023.111,080.001,080.006,946
Apr 4, 20251,200.001,200.001,082.671,092.141,092.146,261
Apr 3, 20251,263.001,263.001,160.011,164.361,164.36275
Apr 2, 20251,370.001,370.001,370.001,370.001,370.00-
Apr 1, 20251,327.911,370.001,327.911,370.001,370.0012
Mar 31, 20251,319.371,319.371,319.371,319.371,319.37-
Mar 28, 20251,319.371,319.371,319.371,319.371,319.37-
Mar 27, 20251,319.371,319.371,319.371,319.371,319.37-
Mar 26, 20251,319.371,319.371,319.371,319.371,319.3720
Mar 25, 20251,341.381,341.381,328.501,328.501,328.502,108
Mar 24, 20251,370.001,370.001,370.001,370.001,370.00-
Mar 21, 20251,370.001,370.001,370.001,370.001,370.005
Mar 20, 20251,370.001,370.001,370.001,370.001,370.005
Mar 19, 20251,352.001,358.761,352.001,358.761,358.7624
Mar 18, 20251,378.001,379.001,378.001,379.001,379.0029
Mar 14, 20251,309.211,319.001,309.211,319.001,319.005,024
Mar 13, 20251,325.021,330.001,311.671,311.671,311.67241
Mar 12, 20251,369.991,369.991,338.621,348.001,348.002,459
Mar 11, 20251,463.001,463.001,463.001,463.001,463.00-
Mar 10, 20251,500.001,500.001,463.001,463.001,463.00265
Mar 7, 20251,449.991,495.991,449.981,487.001,487.00324
Mar 6, 20251,450.001,450.001,450.001,450.001,450.0037
Mar 5, 20251,450.001,450.001,450.001,450.001,450.0013
Mar 4, 20251,482.101,482.101,482.101,482.101,482.10-
Mar 3, 20251,482.101,482.101,482.101,482.101,482.1051
Feb 28, 2025 6.8473997 Dividend
Feb 28, 20251,468.061,468.061,454.541,454.541,454.5435
Feb 27, 20251,515.001,515.001,515.001,515.001,514.6524
Feb 26, 20251,500.001,522.001,485.001,485.001,484.66369
Feb 25, 20251,490.011,490.011,490.011,490.011,489.67-
Feb 24, 20251,490.011,490.011,490.011,490.011,489.675
Feb 21, 20251,444.671,490.001,444.671,452.301,451.961,181
Feb 20, 20251,462.001,462.011,440.021,444.671,444.34645
Feb 19, 20251,453.001,462.001,432.001,462.001,461.6695
Feb 18, 20251,418.001,460.011,418.001,451.501,451.16870
Feb 17, 20251,395.001,395.001,395.001,395.001,394.68-
Feb 14, 20251,440.001,440.001,395.001,395.001,394.6845
Feb 13, 20251,423.701,423.701,399.001,399.001,398.68544
Feb 12, 20251,430.001,430.001,427.011,427.011,426.6854
Feb 11, 20251,449.001,450.201,449.001,450.011,449.6899
Feb 10, 20251,405.001,412.001,405.001,412.001,411.67522
Feb 7, 20251,340.001,350.001,337.011,337.711,337.40569
Feb 6, 20251,367.561,367.561,326.001,326.001,325.69151
Feb 5, 20251,393.001,413.591,343.001,350.171,349.86754
Feb 4, 20251,700.001,700.001,370.001,444.001,443.677,739
Jan 31, 20251,775.001,775.001,775.001,775.001,774.591,299
Jan 30, 20251,700.001,760.001,700.001,760.001,759.591,096
Jan 29, 20251,700.001,700.001,700.001,700.001,699.616
Jan 28, 20251,724.911,724.911,724.911,724.911,724.511,482
Jan 27, 20251,700.001,700.001,700.001,700.001,699.61281
Jan 24, 20251,619.991,619.991,619.991,619.991,619.62-
Jan 23, 20251,619.991,619.991,619.991,619.991,619.6210
Jan 22, 20251,619.991,619.991,619.991,619.991,619.62-
Jan 21, 20251,619.991,619.991,619.991,619.991,619.62-
Jan 20, 20251,619.991,619.991,619.991,619.991,619.62-
Jan 17, 20251,619.991,619.991,619.991,619.991,619.62-
Jan 16, 20251,585.381,619.991,585.381,619.991,619.62153
Jan 15, 20251,540.001,540.001,540.001,540.001,539.64-
Jan 14, 20251,540.001,540.001,540.001,540.001,539.64-
Jan 13, 20251,540.001,540.001,540.001,540.001,539.6410
Jan 10, 20251,494.741,494.741,494.741,494.741,494.3910
Jan 9, 20251,536.931,536.931,536.931,536.931,536.57-
Jan 8, 20251,536.931,536.931,536.931,536.931,536.57-
Jan 7, 20251,553.011,553.011,536.931,536.931,536.57398
Jan 6, 20251,500.001,500.001,500.001,500.001,499.65860
Jan 3, 20251,537.201,537.201,499.001,499.001,498.65516
Jan 2, 20251,545.001,545.001,545.001,545.001,544.6422
Dec 31, 20241,560.001,575.001,560.001,575.001,574.64125
Dec 30, 20241,515.011,540.001,515.001,539.841,539.48315
Dec 27, 20241,513.191,513.191,502.001,502.001,501.65173
Dec 26, 20241,513.701,513.701,513.701,513.701,513.35-
Dec 24, 20241,513.701,513.701,513.701,513.701,513.35-
Dec 23, 20241,513.701,513.701,513.701,513.701,513.35-
Dec 20, 20241,509.201,513.701,509.201,513.701,513.35321
Dec 19, 20241,600.001,600.001,600.001,600.001,599.63-
Dec 18, 20241,600.001,600.001,600.001,600.001,599.63-
Dec 17, 20241,600.001,600.001,600.001,600.001,599.6321
Dec 16, 20241,595.001,595.001,595.001,595.001,594.63-
Dec 13, 20241,642.001,642.001,595.001,595.001,594.631,575
Dec 11, 20241,651.001,651.001,651.001,651.001,650.62-
Dec 10, 20241,651.001,651.001,651.001,651.001,650.6251
Dec 9, 20241,679.901,695.001,679.901,695.001,694.6148
Dec 6, 20241,630.001,630.001,630.001,630.001,629.628
Dec 5, 20241,595.261,595.261,595.261,595.261,594.89-
Dec 4, 20241,594.211,595.261,594.211,595.261,594.891,639
Dec 3, 20241,547.001,562.391,547.001,562.391,562.03104
Dec 2, 20241,515.001,522.581,515.001,522.581,522.23133
Nov 29, 2024 6.8473997 Dividend
Nov 29, 20241,462.711,469.991,462.711,464.001,463.66749
Nov 28, 20241,535.001,535.001,535.001,535.001,534.30-
Nov 27, 20241,531.281,564.101,531.281,535.001,534.302,040
Nov 26, 20241,501.781,509.091,501.781,509.091,508.401,436
Nov 25, 20241,465.601,500.001,462.011,480.991,480.3112,196
Nov 22, 20241,420.001,420.001,416.931,416.931,416.281,419
Nov 21, 20241,366.001,366.001,359.001,359.001,358.3811,126
Nov 20, 20241,298.881,310.001,298.881,305.371,304.77245
Nov 19, 20241,290.001,315.001,290.001,300.001,299.40170
Nov 15, 20241,310.701,310.701,303.701,310.001,309.401,618
Nov 14, 20241,350.001,350.001,321.401,321.401,320.79186
Nov 13, 20241,297.001,297.001,290.001,290.001,289.4170
Nov 12, 20241,320.001,320.001,288.331,288.331,287.74141
Nov 11, 20241,325.001,325.001,320.001,320.001,319.3981
Nov 8, 20241,319.001,319.001,319.001,319.001,318.39-
Nov 7, 20241,319.001,319.001,319.001,319.001,318.39117
Nov 6, 20241,300.001,318.001,277.001,277.001,276.41532
Nov 5, 20241,380.001,380.001,325.011,325.011,324.40151
Nov 4, 20241,444.661,444.661,444.001,444.001,443.3472
Nov 1, 20241,354.051,365.001,351.781,353.001,352.38840
Oct 31, 20241,700.001,700.001,371.001,390.121,389.481,242
Oct 30, 20241,775.941,775.941,775.941,775.941,775.12216
Oct 29, 20241,744.891,744.891,744.891,744.891,744.09-
Oct 28, 20241,744.891,744.891,744.891,744.891,744.09-
Oct 25, 20241,744.891,744.891,744.891,744.891,744.09282
Oct 24, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 23, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 22, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 21, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 18, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 17, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 16, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 15, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 14, 20241,944.351,944.351,944.351,944.351,943.46-
Oct 11, 20241,944.351,944.351,944.351,944.351,943.46364
Oct 10, 20241,844.141,844.141,844.141,844.141,843.29122
Oct 9, 20241,785.001,785.001,785.001,785.001,784.18-
Oct 8, 20241,785.001,785.001,785.001,785.001,784.1824
Oct 7, 20241,900.001,900.001,900.001,900.001,899.13-
Oct 4, 20241,900.001,900.001,900.001,900.001,899.13-
Oct 3, 20241,900.001,900.001,900.001,900.001,899.13-
Oct 2, 20241,916.681,916.681,900.001,900.001,899.1340
Sep 30, 20241,981.001,981.001,966.001,966.001,965.10185
Sep 27, 20241,986.811,986.811,968.001,981.001,980.092,722
Sep 26, 20241,949.001,980.001,949.001,972.771,971.862,517
Sep 25, 20241,783.001,814.001,767.841,814.001,813.171,630
Sep 24, 20241,782.201,782.201,782.201,782.201,781.382,800
Sep 23, 20241,644.001,644.001,644.001,644.001,643.2552
Sep 20, 20241,666.001,667.001,644.001,644.001,643.2598
Sep 19, 20241,649.991,649.991,649.991,649.991,649.23-
Sep 18, 20241,649.991,649.991,649.991,649.991,649.23-
Sep 17, 20241,649.991,649.991,649.991,649.991,649.2313
Sep 13, 20241,650.001,650.001,650.001,650.001,649.24-
Sep 12, 20241,650.001,650.001,650.001,650.001,649.2420
Sep 11, 20241,720.001,720.001,680.991,680.991,680.22813
Sep 10, 20241,735.001,735.001,735.001,735.001,734.20-
Sep 9, 20241,785.001,785.001,735.001,735.001,734.2012
Sep 6, 20241,846.001,846.001,846.001,846.001,845.15-
Sep 5, 20241,846.001,846.001,846.001,846.001,845.15-
Sep 4, 20241,846.301,846.301,846.001,846.001,845.15498
Sep 3, 20241,805.001,805.001,805.001,805.001,804.17-
Sep 2, 20241,805.001,805.001,805.001,805.001,804.17-
Aug 30, 2024 12.91224 Dividend
Aug 30, 20241,805.001,805.001,805.001,805.001,804.17-
Aug 29, 20241,805.001,805.001,805.001,805.001,803.51-
Aug 28, 20241,791.001,805.001,791.001,805.001,803.51488
Aug 27, 20241,827.501,827.501,827.501,827.501,825.99-
Aug 26, 20241,798.001,827.501,798.001,827.501,825.9931
Aug 23, 20241,798.001,798.001,798.001,798.001,796.52-
Aug 22, 20241,860.001,860.001,798.001,798.001,796.52796
Aug 21, 20241,778.001,778.001,778.001,778.001,776.5375
Aug 20, 20241,746.011,746.011,746.011,746.011,744.57-
Aug 19, 20241,767.991,798.001,730.011,746.011,744.57201
Aug 16, 20241,729.011,772.001,729.011,772.001,770.54135
Aug 15, 20241,790.001,790.001,775.001,776.761,775.30421
Aug 14, 20241,670.001,670.001,670.001,670.001,668.62-
Aug 13, 20241,670.001,670.001,670.001,670.001,668.62-
Aug 12, 20241,670.001,670.001,670.001,670.001,668.6275
Aug 9, 20241,750.011,750.011,750.011,750.011,748.5731
Aug 8, 20241,770.001,770.001,770.001,770.001,768.54-
Aug 7, 20241,770.001,770.001,770.001,770.001,768.54397
Aug 6, 20241,800.001,800.001,800.001,800.001,798.52-
Aug 5, 20241,800.001,800.001,800.001,800.001,798.52176
Aug 2, 20241,790.001,790.001,790.001,790.001,788.52243
Aug 1, 20241,806.001,806.001,801.151,801.151,799.66179
Jul 31, 20241,842.001,842.001,842.001,842.001,840.48-
Jul 30, 20241,842.001,842.001,842.001,842.001,840.48528
Jul 29, 20241,869.001,869.001,869.001,869.001,867.4636
Jul 26, 20241,868.901,868.901,868.901,868.901,867.36531
Jul 25, 20241,784.001,784.001,784.001,784.001,782.53-
Jul 24, 20241,784.001,784.001,784.001,784.001,782.53-
Jul 23, 20241,784.001,784.001,784.001,784.001,782.53-
Jul 22, 20241,784.001,784.001,784.001,784.001,782.5317
Jul 19, 20241,784.001,784.001,784.001,784.001,782.53-
Jul 18, 20241,784.001,784.001,784.001,784.001,782.5333
Jul 17, 20241,780.001,794.001,780.001,794.001,792.52805
Jul 16, 20241,805.841,805.841,780.001,780.001,778.53105
Jul 15, 20241,827.001,827.001,816.001,816.001,814.50580
Jul 12, 20241,836.001,836.001,827.001,827.001,825.49296
Jul 11, 20241,840.001,840.001,840.001,840.001,838.48-
Jul 10, 20241,840.001,840.001,840.001,840.001,838.4852
Jul 9, 20241,886.001,886.001,855.201,885.991,884.44971
Jul 8, 20241,945.001,945.001,930.001,930.001,928.41364
Jul 5, 20241,925.001,925.001,925.001,925.001,923.4114
Jul 4, 20241,934.501,934.501,934.501,934.501,932.91-
Jul 3, 20241,934.501,934.501,934.501,934.501,932.91-
Jul 2, 20241,934.501,934.501,934.501,934.501,932.91-
Jul 1, 20241,934.501,934.501,934.501,934.501,932.9115
Jun 28, 20241,930.001,930.001,930.001,930.001,928.4177
Jun 27, 20242,060.002,060.002,060.002,060.002,058.30-
Jun 26, 20242,060.002,060.002,060.002,060.002,058.30-
Jun 25, 20242,060.002,060.002,060.002,060.002,058.3027
Jun 24, 20242,081.002,090.002,076.002,078.472,076.76637
Jun 21, 20242,070.002,070.002,070.002,070.002,068.2925
Jun 20, 20242,053.282,053.282,053.282,053.282,051.5910
Jun 19, 20242,120.002,120.002,120.002,120.002,118.25-
Jun 18, 20242,120.002,120.002,120.002,120.002,118.25-
Jun 17, 20242,120.002,120.002,120.002,120.002,118.25-
Jun 14, 20242,120.002,120.002,120.002,120.002,118.2525
Jun 13, 20242,175.002,175.002,120.002,123.032,121.2854
Jun 12, 20242,173.372,173.372,173.372,173.372,171.58-
Jun 11, 20242,250.992,250.992,173.372,173.372,171.5849
Jun 10, 20242,083.002,083.002,083.002,083.002,081.28-
Jun 7, 20242,083.002,083.002,083.002,083.002,081.28-
Jun 6, 20242,083.002,083.002,083.002,083.002,081.28-
Jun 5, 20242,083.002,083.002,083.002,083.002,081.28-
Jun 4, 20242,083.002,083.002,083.002,083.002,081.28-
Jun 3, 20242,083.002,083.002,083.002,083.002,081.28-
May 31, 2024 12.91224 Dividend
May 31, 20242,083.002,083.002,083.002,083.002,081.28237
May 30, 20242,262.002,262.002,262.002,262.002,259.48-
May 29, 20242,262.002,262.002,262.002,262.002,259.48-
May 28, 20242,262.002,262.002,262.002,262.002,259.48-
May 27, 20242,262.002,262.002,262.002,262.002,259.48-
May 24, 20242,262.002,262.002,262.002,262.002,259.48-
May 23, 20242,262.002,262.002,262.002,262.002,259.48-
May 22, 20242,262.002,262.002,262.002,262.002,259.48-
May 21, 20242,262.002,262.002,262.002,262.002,259.48-
May 20, 20242,262.002,262.002,262.002,262.002,259.48-
May 17, 20242,262.002,262.002,262.002,262.002,259.48-
May 16, 20242,262.002,262.002,262.002,262.002,259.48-
May 15, 20242,262.002,262.002,262.002,262.002,259.48-
May 14, 20242,262.002,262.002,262.002,262.002,259.4856
May 13, 20242,105.652,105.652,105.652,105.652,103.30-
May 10, 20242,105.652,105.652,105.652,105.652,103.30-
May 9, 20242,213.002,213.002,105.652,105.652,103.3076
May 8, 20242,206.982,206.982,206.982,206.982,204.5210
May 7, 20242,196.002,196.002,196.002,196.002,193.55-
May 6, 20242,196.002,196.002,196.002,196.002,193.5547
May 3, 20242,256.002,260.502,256.002,260.502,257.98125
May 2, 20242,500.002,500.002,500.002,500.002,497.21-