La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
134,30+0,57 (+0,43 %)
À partir de 03:12PM EST. Marché ouvert.
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 déc. 2023134,21135,40133,54134,30134,301 281 305
08 déc. 2023135,43136,04133,51133,73133,731 659 800
07 déc. 2023133,22136,58133,22135,84135,842 291 200
06 déc. 2023133,54137,40133,04133,36133,363 272 400
05 déc. 2023136,88137,70131,95132,17132,173 716 400
04 déc. 2023130,67140,49130,67138,95138,956 849 900
01 déc. 2023127,70132,40127,45131,94131,943 112 200
30 nov. 2023127,47128,09125,04127,69127,694 817 400
29 nov. 2023126,38128,24125,12125,60125,602 458 700
29 nov. 20230.66 Dividende
28 nov. 2023123,45127,58122,23126,03125,372 383 100
27 nov. 2023123,50124,70122,00122,73122,091 798 800
24 nov. 2023123,58124,84122,86123,91123,26928 000
22 nov. 2023121,35122,85120,12122,63121,992 067 500
21 nov. 2023121,00121,01119,32120,15119,522 034 500
20 nov. 2023123,22123,39120,54122,45121,812 169 600
17 nov. 2023124,12125,03121,49123,81123,162 208 700
16 nov. 2023124,50125,87121,53122,62121,982 414 700
15 nov. 2023124,00127,24123,56126,07125,414 116 100
14 nov. 2023116,49123,62115,05122,82122,184 274 100
13 nov. 2023114,69114,87112,34113,73113,133 117 700
10 nov. 2023115,94115,94111,71114,75114,152 901 800
09 nov. 2023117,76117,98114,53115,32114,722 965 600
08 nov. 2023113,37118,41113,05116,60115,994 895 300
07 nov. 2023112,25116,26112,00115,53114,923 546 800
06 nov. 2023112,06113,23111,13112,67112,084 303 400
03 nov. 2023116,41116,55110,72110,96110,384 036 100
02 nov. 2023103,83114,90103,83114,38113,786 950 600
01 nov. 2023109,28110,05102,22104,51103,9615 176 000
31 oct. 2023127,74129,11126,12128,87128,203 239 200
30 oct. 2023124,64128,75124,64127,97127,303 792 000
27 oct. 2023135,40135,40123,64124,53123,884 227 400
26 oct. 2023134,00136,41133,61134,23133,531 665 400
25 oct. 2023136,27136,69133,38134,55133,852 014 100
24 oct. 2023137,26140,57137,26138,02137,301 275 200
23 oct. 2023135,57139,55134,39136,97136,251 724 000
20 oct. 2023139,19139,59136,82137,30136,581 590 400
19 oct. 2023139,74141,26138,46138,81138,082 535 400
18 oct. 2023141,76142,08137,99138,63137,901 516 200
17 oct. 2023139,17143,72138,80142,67141,921 642 500
16 oct. 2023138,56141,06137,65140,21139,482 124 600
13 oct. 2023139,63140,12136,30137,68136,961 506 600
12 oct. 2023141,65142,00136,43139,62138,891 892 400
11 oct. 2023141,51142,46139,08140,43139,691 655 300
10 oct. 2023143,49145,45140,24140,67139,932 015 200
09 oct. 2023143,38144,24140,18141,91141,171 442 800
06 oct. 2023140,26147,06139,63145,26144,502 218 600
05 oct. 2023141,62142,49140,20141,39140,651 195 600
04 oct. 2023141,71142,50140,15142,38141,631 207 200
03 oct. 2023142,60143,82140,79141,06140,321 322 900
02 oct. 2023143,24145,31142,19143,40142,651 493 200
29 sept. 2023145,91147,37143,70144,55143,792 148 700
28 sept. 2023139,46142,12138,58141,95141,211 799 800
27 sept. 2023140,40140,92138,14140,04139,312 075 700
26 sept. 2023144,00144,56139,08139,62138,892 930 600
25 sept. 2023146,19146,82144,47145,49144,731 629 900
22 sept. 2023147,00148,61145,46147,62146,852 213 600
21 sept. 2023149,87149,97146,01146,10145,333 139 600
20 sept. 2023152,82153,49150,62150,84150,051 074 500
19 sept. 2023152,66153,22150,17152,01151,211 567 100
18 sept. 2023154,81156,00153,87154,20153,391 375 700
15 sept. 2023156,95158,93155,42155,70154,885 411 500
14 sept. 2023153,56154,79153,01154,24153,431 564 100
13 sept. 2023150,63152,52150,11152,39151,591 967 000
12 sept. 2023152,78153,39150,75151,30150,511 658 500
11 sept. 2023155,42155,55152,74153,30152,501 927 600
08 sept. 2023155,59156,00153,58154,00153,191 516 700
07 sept. 2023156,39157,84154,81155,40154,591 676 600
06 sept. 2023159,72160,06156,48156,58155,761 845 400
05 sept. 2023160,63163,22160,58161,07160,231 772 800
01 sept. 2023162,80163,50160,25161,70160,851 413 200
31 août 2023164,10165,77160,49160,53159,692 252 500
30 août 2023158,66164,67158,66163,57162,712 844 100
30 août 20230.66 Dividende
29 août 2023157,17159,78157,00159,27157,782 078 100
28 août 2023154,71157,33154,58156,39154,932 032 600
25 août 2023151,48154,32151,06153,20151,772 131 700
24 août 2023151,48155,00150,48150,73149,322 918 700
23 août 2023150,00153,30149,81152,87151,442 675 400
22 août 2023149,89149,99147,18149,59148,195 637 400
21 août 2023155,37156,55149,92150,90149,495 334 900
18 août 2023152,00161,95149,45156,69155,228 013 400
17 août 2023161,87164,93161,28162,06160,544 463 500
16 août 2023162,05164,76162,05162,13160,612 494 900
15 août 2023164,98165,50162,49163,52161,992 341 600
14 août 2023166,52168,27166,22167,17165,611 836 100
11 août 2023168,35170,47167,39167,63166,061 965 400
10 août 2023169,55175,31169,27169,94168,352 724 500
09 août 2023167,92168,05165,59166,19164,632 778 500
08 août 2023168,15169,16166,27168,14166,572 905 300
07 août 2023171,18172,32169,23170,15168,561 724 900
04 août 2023172,20172,63170,05170,66169,062 363 400
03 août 2023172,22173,35171,03171,84170,233 216 100
02 août 2023172,03174,36170,90172,50170,894 455 600
01 août 2023177,06178,36174,89175,03173,392 859 000
31 juil. 2023181,78183,20179,18180,00178,322 954 400
28 juil. 2023175,74181,30175,62180,44178,752 100 600
27 juil. 2023179,69180,47172,81173,45171,833 475 500
26 juil. 2023177,12178,85175,79178,07176,402 098 800
25 juil. 2023178,25178,87176,04178,38176,712 778 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...