La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
121,46-0,10 (-0,08 %)
À partir de 12:55PM EDT. Marché ouvert.
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 2024121,28121,82119,96121,46121,461 256 674
29 mai 2024124,18124,67121,53121,55121,553 321 200
28 mai 2024126,02127,05124,75126,06126,062 787 600
24 mai 2024126,31127,27125,81126,06126,062 202 800
23 mai 2024131,00131,00125,93126,13126,134 541 600
22 mai 2024132,00133,14130,22130,77130,772 268 900
21 mai 2024130,50133,14130,01132,72132,722 690 900
20 mai 2024134,45134,63130,98131,14131,143 543 700
17 mai 2024138,09138,17134,47134,75134,752 908 000
16 mai 2024136,03139,34135,36138,24138,242 618 800
15 mai 2024135,34136,61134,90136,00136,001 802 000
14 mai 2024135,90136,93133,64134,06134,063 701 300
13 mai 2024132,99134,78132,31134,71134,711 836 900
10 mai 2024131,71132,66129,50132,00132,001 772 500
09 mai 2024130,30132,05128,59131,66131,661 591 700
08 mai 2024128,68129,64126,61129,53129,532 981 200
07 mai 2024130,00130,62128,51129,49129,493 269 400
06 mai 2024133,00133,50128,85130,08130,083 473 600
03 mai 2024135,01136,18130,47132,94132,943 791 900
02 mai 2024130,58134,97129,65134,94134,944 842 600
01 mai 2024140,41141,00124,03127,37127,3711 758 400
30 avr. 2024146,25148,71145,44146,71146,713 755 300
29 avr. 2024148,22149,06145,67146,79146,792 126 400
26 avr. 2024145,76147,71143,71147,45147,452 435 900
25 avr. 2024147,00147,82143,36144,99144,992 969 500
24 avr. 2024147,26148,45145,42147,36147,361 840 400
23 avr. 2024147,00149,91146,40148,98148,981 884 900
22 avr. 2024145,37147,80143,32147,42147,421 777 400
19 avr. 2024144,00145,17143,77144,41144,412 324 300
18 avr. 2024139,33146,63138,18144,81144,813 921 100
17 avr. 2024139,09139,65137,38138,04138,042 200 900
16 avr. 2024136,37137,99134,76136,93136,932 178 500
15 avr. 2024140,64141,77136,37137,24137,241 778 000
12 avr. 2024143,27144,12138,12138,80138,802 166 800
11 avr. 2024145,99146,04142,71145,43145,431 370 000
10 avr. 2024143,78145,78143,24144,87144,871 675 800
09 avr. 2024146,26148,64145,88148,55148,551 349 100
08 avr. 2024144,76147,60144,76145,43145,431 680 200
05 avr. 2024144,55146,68143,94144,43144,431 442 500
04 avr. 2024148,00150,04144,25144,31144,312 064 800
03 avr. 2024151,26152,04145,33146,48146,483 396 100
02 avr. 2024154,29155,73150,38152,77152,772 470 800
01 avr. 2024154,18155,21150,36152,03152,031 829 000
28 mars 2024152,28155,05148,54154,15154,154 845 600
27 mars 2024140,71145,06140,45145,04145,041 838 200
26 mars 2024140,12141,57139,00139,31139,312 305 500
25 mars 2024143,82143,82138,38139,17139,172 241 100
22 mars 2024145,53145,76141,03143,18143,182 003 200
21 mars 2024147,50148,32145,86146,25146,251 462 000
20 mars 2024145,13147,23143,74146,76146,762 204 800
19 mars 2024147,23148,12146,06146,19146,191 499 000
18 mars 2024149,28150,07147,14147,82147,821 613 300
15 mars 2024151,17152,87149,45149,75149,754 432 000
14 mars 2024156,76157,49151,47152,84152,842 391 300
13 mars 2024153,54159,54153,38157,94157,943 541 100
12 mars 2024154,47155,13149,62152,08152,081 846 400
11 mars 2024150,08155,38149,78153,92153,922 212 900
08 mars 2024149,22150,41148,10149,50149,501 750 600
07 mars 2024145,18148,89145,00148,17148,171 483 100
06 mars 2024145,99147,48143,06145,41145,412 847 200
05 mars 2024146,10148,50146,10147,32147,321 733 900
04 mars 2024148,55149,75146,29147,78147,781 934 000
01 mars 2024146,36150,25144,35148,83148,832 156 600
29 févr. 2024148,25150,50148,25148,58148,582 913 100
28 févr. 2024146,04148,40145,87147,38147,381 582 300
28 févr. 20240.66 Dividende
27 févr. 2024146,07149,46144,85148,51147,851 831 600
26 févr. 2024149,00150,82144,45145,02144,381 658 700
23 févr. 2024149,42151,73148,25149,99149,322 234 500
22 févr. 2024148,28151,16146,67148,67148,012 421 500
21 févr. 2024144,76147,60144,36147,48146,822 394 900
20 févr. 2024144,00145,27143,06145,11144,471 934 700
16 févr. 2024145,69147,64144,77146,37145,722 419 500
15 févr. 2024144,23147,61143,24145,32144,673 148 000
14 févr. 2024143,37145,30142,05142,65142,021 943 500
13 févr. 2024142,30144,73140,20142,16141,531 981 500
12 févr. 2024143,92147,46143,76145,91145,262 677 400
09 févr. 2024141,59145,23140,61143,34142,702 578 800
08 févr. 2024141,93142,67138,02140,77140,144 338 500
07 févr. 2024146,70147,54141,25141,93141,304 119 900
06 févr. 2024150,00151,43145,13146,21145,566 008 100
05 févr. 2024159,46159,75149,86150,28149,6112 224 600
02 févr. 2024131,00135,82130,18134,12133,526 051 500
01 févr. 2024133,19134,91131,26134,70134,102 451 200
31 janv. 2024134,20135,00131,45131,99131,402 383 500
30 janv. 2024133,86136,53132,25134,18133,582 177 200
29 janv. 2024130,77135,55129,84135,51134,913 201 500
26 janv. 2024132,23134,90130,79130,80130,223 077 500
25 janv. 2024127,50129,54125,54128,66128,093 084 000
24 janv. 2024129,82129,87126,16126,16125,602 276 800
23 janv. 2024127,33132,80127,33128,15127,583 663 900
22 janv. 2024126,25127,18124,82125,20124,642 909 800
19 janv. 2024128,08128,08124,90125,83125,272 753 200
18 janv. 2024126,82128,72126,04127,66127,092 232 400
17 janv. 2024126,00126,64124,14126,28125,724 909 300
16 janv. 2024133,74133,98128,46129,76129,185 142 600
12 janv. 2024139,25139,40134,32134,81134,211 977 000
11 janv. 2024135,00138,80133,01138,49137,872 794 800
10 janv. 2024138,53138,54135,17135,67135,072 573 500
09 janv. 2024137,70139,32137,05139,27138,651 649 800
*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...