EL - The Estée Lauder Companies Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 juin 2023181,00181,03175,83176,37176,372 933 436
08 juin 2023182,26182,66179,32181,13181,132 227 600
07 juin 2023183,24183,44180,43181,26181,262 075 600
06 juin 2023180,02184,56178,78184,13184,132 467 300
05 juin 2023183,99186,00181,05181,09181,092 270 500
02 juin 2023184,27188,89183,34188,29188,292 498 900
01 juin 2023183,54184,22182,02182,89182,892 906 600
31 mai 2023190,22190,25182,34184,03184,034 465 100
30 mai 2023194,15194,19190,05191,91191,912 474 500
30 mai 20230.66 Dividende
26 mai 2023190,42195,30190,27194,44193,782 062 100
25 mai 2023190,04192,46188,53191,10190,451 681 700
24 mai 2023190,27190,89188,28189,89189,251 646 100
23 mai 2023196,61196,82191,68191,75191,101 839 500
22 mai 2023199,00199,76197,84197,97197,301 571 400
19 mai 2023201,68201,68198,01199,88199,201 794 600
18 mai 2023197,25200,59196,91199,85199,171 918 200
17 mai 2023195,50197,23193,83197,07196,402 031 900
16 mai 2023201,50201,70194,90194,95194,292 021 000
15 mai 2023200,04201,62198,01201,19200,512 190 900
12 mai 2023199,73200,94196,30199,15198,474 013 600
11 mai 2023201,73202,83199,53201,79201,112 087 700
10 mai 2023203,18203,81199,90201,19200,512 230 300
09 mai 2023205,00207,44200,80201,26200,582 370 600
08 mai 2023207,00209,64203,39206,01205,313 816 100
05 mai 2023204,41207,19199,55203,54202,853 312 400
04 mai 2023206,89206,89199,00201,00200,324 884 100
03 mai 2023194,09210,01190,30202,70202,0114 857 500
02 mai 2023245,10246,48240,44245,22244,392 021 700
01 mai 2023248,20250,63246,65246,87246,03890 400
28 avr. 2023245,00247,17243,12246,72245,881 252 900
27 avr. 2023242,81245,83241,57245,67244,841 168 600
26 avr. 2023245,64247,65240,50240,84240,021 301 500
25 avr. 2023252,09253,24246,95247,05246,21928 000
24 avr. 2023255,53255,80253,07253,60252,74864 300
21 avr. 2023258,48260,46255,46256,23255,361 308 900
20 avr. 2023255,56260,32255,56258,48257,601 058 800
19 avr. 2023257,45257,93251,70256,63255,761 583 400
18 avr. 2023255,09258,10254,02257,08256,211 383 300
17 avr. 2023254,20255,53251,91253,25252,391 096 700
14 avr. 2023252,16257,52252,16254,01253,151 637 000
13 avr. 2023249,46252,75248,59251,50250,651 418 600
12 avr. 2023244,15248,41240,24247,05246,212 112 900
11 avr. 2023241,49242,58239,93241,75240,93960 700
10 avr. 2023239,53240,58236,54240,56239,741 144 400
06 avr. 2023240,63242,08236,57241,26240,441 317 500
05 avr. 2023244,21245,37237,86239,43238,621 530 800
04 avr. 2023247,28248,77243,59244,56243,731 596 000
03 avr. 2023245,46247,72245,02246,79245,951 333 500
31 mars 2023248,25249,63245,01246,46245,621 893 200
30 mars 2023247,31248,39245,45246,72245,881 646 300
29 mars 2023243,69245,37241,34244,63243,80865 100
28 mars 2023242,19243,55239,30240,43239,61729 100
27 mars 2023243,30244,40240,99241,87241,05854 400
24 mars 2023237,89242,07237,17241,69240,87897 100
23 mars 2023242,24244,95237,15238,72237,91985 400
22 mars 2023239,07243,38237,11237,30236,491 290 800
21 mars 2023239,16240,77237,11238,50237,691 273 200
20 mars 2023234,62237,09233,72236,82236,021 201 400
17 mars 2023238,98239,40232,55234,56233,762 149 800
16 mars 2023236,26239,22234,58237,23236,421 083 200
15 mars 2023237,06238,66232,50236,80236,001 322 900
14 mars 2023241,24243,00237,64240,42239,601 362 000
13 mars 2023235,11236,97231,30234,96234,161 570 600
10 mars 2023242,88243,52234,62236,20235,401 260 300
09 mars 2023248,40248,47241,79243,48242,651 092 700
08 mars 2023246,65249,59245,78248,48247,64769 300
07 mars 2023251,44253,32244,85245,46244,63798 500
06 mars 2023252,24254,39250,60251,69250,84867 800
03 mars 2023250,97254,18248,91253,23252,371 055 900
02 mars 2023243,49249,65243,19248,84248,00902 000
01 mars 2023246,25250,10244,57245,83245,002 013 200
28 févr. 2023241,49244,82239,18243,05242,231 245 900
27 févr. 2023244,36245,79242,07242,14241,321 142 000
27 févr. 20230.66 Dividende
24 févr. 2023245,00246,55241,70242,72241,241 132 400
23 févr. 2023251,05252,94248,44249,66248,14862 400
22 févr. 2023249,32253,48248,00249,25247,73852 500
21 févr. 2023247,50252,42247,50249,99248,461 297 400
17 févr. 2023248,00254,03247,51252,88251,341 200 300
16 févr. 2023249,73252,65248,62249,53248,011 191 400
15 févr. 2023252,18255,41251,31254,65253,101 175 700
14 févr. 2023254,37262,26253,80255,52253,961 602 400
13 févr. 2023253,37256,48251,53255,29253,731 922 300
10 févr. 2023248,17252,15246,54250,24248,713 101 700
09 févr. 2023262,27262,81252,49252,51250,971 967 100
08 févr. 2023258,00259,86255,63259,19257,611 404 900
07 févr. 2023258,64261,62255,95261,01259,422 679 200
06 févr. 2023266,63267,91260,22261,17259,581 828 600
03 févr. 2023268,05270,60265,52269,54267,891 913 500
02 févr. 2023273,73283,62265,69268,41266,773 688 200
01 févr. 2023275,21281,83273,01280,80279,091 727 500
31 janv. 2023271,97277,15269,29277,08275,391 338 900
30 janv. 2023269,10271,86268,18271,21269,551 147 300
27 janv. 2023275,50275,76270,11270,79269,141 805 100
26 janv. 2023276,17276,85270,35273,22271,551 950 600
25 janv. 2023273,58275,62269,76273,94272,271 299 600
24 janv. 2023273,10277,68271,05277,16275,471 530 100
23 janv. 2023270,00274,58268,69274,49272,811 555 900
20 janv. 2023260,00267,83260,00267,56265,931 251 700
*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...