La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
240,41-2,21 (-0,91 %)
À la clôture : 04:00PM EST
240,50 +0,09 (+0,04 %)
Échanges après Bourse : 07:47PM EST
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 déc. 2022240,89243,55238,32240,41240,412 468 000
08 déc. 2022238,90243,12236,39242,62242,622 017 500
07 déc. 2022235,01235,88231,02232,53232,531 575 300
06 déc. 2022235,58237,80232,73237,05237,051 902 200
05 déc. 2022235,49236,45230,46231,47231,471 325 300
02 déc. 2022228,33239,74228,01239,01239,012 002 500
01 déc. 2022233,19235,23229,46231,96231,961 605 600
30 nov. 2022216,39235,90215,38235,79235,793 406 900
29 nov. 2022217,48218,49214,25214,94214,941 257 100
29 nov. 20220.66 Dividende
28 nov. 2022216,61220,21214,14217,30216,641 568 900
25 nov. 2022220,71221,73217,37220,01219,341 076 000
23 nov. 2022223,00225,15221,25222,71222,03825 100
22 nov. 2022220,40222,44215,01222,29221,611 753 600
21 nov. 2022228,44229,60218,60218,92218,262 672 600
18 nov. 2022232,53235,54230,39233,46232,752 460 400
17 nov. 2022217,26228,27216,39228,16227,471 940 500
16 nov. 2022228,38230,15222,66222,91222,231 507 400
15 nov. 2022228,42230,25225,25226,98226,292 011 500
14 nov. 2022225,78227,58220,60220,67220,001 829 700
11 nov. 2022222,29232,33221,70228,22227,533 516 100
10 nov. 2022212,67219,34211,36218,89218,231 764 500
09 nov. 2022207,00208,54204,00204,81204,191 855 700
08 nov. 2022208,59212,87205,71207,89207,262 118 000
07 nov. 2022209,42210,26202,86206,01205,382 725 300
04 nov. 2022211,73217,65204,88210,53209,896 164 000
03 nov. 2022187,99195,63186,47193,78193,193 467 200
02 nov. 2022191,57197,49187,85189,96189,387 665 000
01 nov. 2022205,91209,80203,52206,76206,133 042 900
31 oct. 2022204,37204,48198,57200,49199,882 636 500
28 oct. 2022203,58207,80202,80206,44205,812 050 600
27 oct. 2022206,31207,60203,75204,43203,811 237 200
26 oct. 2022202,47209,38201,14206,00205,371 491 600
25 oct. 2022198,64205,27197,22205,12204,502 065 400
24 oct. 2022201,80202,40193,48196,79196,193 041 000
21 oct. 2022201,10203,19196,96201,80201,192 584 300
20 oct. 2022206,30210,09200,73200,95200,342 872 200
19 oct. 2022214,45214,50206,61207,29206,661 890 200
18 oct. 2022219,08220,30213,33215,24214,592 087 000
17 oct. 2022211,78215,02210,93212,98212,331 280 000
14 oct. 2022215,81217,16208,79209,31208,671 400 400
13 oct. 2022209,07215,65206,19213,26212,611 863 700
12 oct. 2022216,07216,28211,82215,10214,451 802 300
11 oct. 2022215,66218,72210,66214,05213,401 550 200
10 oct. 2022219,81220,24214,19216,90216,24930 000
07 oct. 2022226,08226,63218,80219,77219,101 387 300
06 oct. 2022225,56231,60225,55229,10228,401 919 600
05 oct. 2022224,09227,12221,01226,24225,551 224 500
04 oct. 2022223,61227,46223,54227,26226,571 576 000
03 oct. 2022217,86221,13213,08219,09218,422 109 100
30 sept. 2022217,86221,11215,86215,90215,241 693 800
29 sept. 2022225,30226,63216,51219,35218,681 838 200
28 sept. 2022226,18228,94224,26228,14227,451 577 600
27 sept. 2022235,53236,16223,73226,08225,392 150 200
26 sept. 2022227,87234,34225,53232,46231,751 630 800
23 sept. 2022231,99233,41225,56229,02228,321 394 300
22 sept. 2022236,66237,64233,00234,91234,201 110 000
21 sept. 2022245,56247,43237,86237,86237,141 280 100
20 sept. 2022239,02241,44237,46239,50238,771 156 200
19 sept. 2022236,29241,67236,00241,66240,931 036 100
16 sept. 2022241,82242,51237,63239,38238,651 696 700
15 sept. 2022243,86249,10243,38244,78244,041 283 500
14 sept. 2022245,66247,96242,68246,14245,391 037 500
13 sept. 2022248,00250,69244,92245,26244,521 227 400
12 sept. 2022253,98260,28253,64255,42254,641 345 400
09 sept. 2022250,06254,04249,98252,90252,131 578 600
08 sept. 2022245,29249,71243,40247,94247,191 569 800
07 sept. 2022247,08249,86243,93247,99247,241 780 100
06 sept. 2022249,32251,16244,89246,15245,401 439 700
02 sept. 2022255,36255,80246,85248,32247,571 027 600
01 sept. 2022252,16252,75247,08251,18250,421 854 700
31 août 2022258,29259,35254,34254,38253,611 492 600
30 août 2022260,73262,58254,79257,11256,33981 400
30 août 20220.6 Dividende
29 août 2022258,70264,52258,70259,84258,45778 600
26 août 2022278,19279,32261,55261,88260,481 144 600
25 août 2022266,96277,56266,57277,32275,841 166 100
24 août 2022266,00267,49263,81265,43264,011 174 700
23 août 2022263,64267,94263,56265,56264,14923 700
22 août 2022267,43270,56264,74265,27263,851 230 300
19 août 2022280,19280,79271,69273,28271,821 448 500
18 août 2022271,00284,45268,18281,62280,122 450 500
17 août 2022273,07278,15271,80276,52275,041 200 600
16 août 2022274,99278,09273,09276,11274,641 077 200
15 août 2022273,38277,09272,42276,37274,891 038 500
12 août 2022273,90275,43270,78275,38273,911 080 200
11 août 2022274,79276,57269,37270,36268,921 021 700
10 août 2022270,04274,13270,04272,50271,05797 000
09 août 2022268,74269,17265,00265,63264,211 040 900
08 août 2022269,42273,38268,43270,16268,721 103 300
05 août 2022268,75271,98266,46270,74269,29999 200
04 août 2022269,53273,93268,55273,31271,85844 000
03 août 2022269,54270,28264,92269,56268,121 350 500
02 août 2022270,50273,35267,17268,39266,961 288 200
01 août 2022270,37274,69268,24273,51272,051 379 400
29 juil. 2022272,63274,15271,03273,10271,641 375 900
28 juil. 2022265,06271,89260,82271,29269,841 453 200
27 juil. 2022255,17264,37253,85263,42262,011 255 300
26 juil. 2022255,39255,93250,69251,82250,48970 700
25 juil. 2022259,84261,05254,03258,69257,31586 400
*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...