La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
296,99-0,03 (-0,01 %)
À partir de 03:14PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 2022294,00298,01283,54296,99296,991 766 273
21 janv. 2022300,00302,57296,76297,02297,022 239 800
20 janv. 2022311,37315,77300,06301,06301,062 036 300
19 janv. 2022314,89319,07309,01309,52309,522 036 700
18 janv. 2022314,70317,15309,42310,95310,952 446 100
14 janv. 2022330,39331,16318,64322,05322,052 548 000
13 janv. 2022345,55346,79331,99334,38334,381 255 800
12 janv. 2022343,97349,45342,35345,55345,551 589 800
11 janv. 2022336,00340,95331,57340,57340,571 029 700
10 janv. 2022349,50349,60333,36335,89335,891 863 400
07 janv. 2022355,00357,46350,07354,93354,93936 500
06 janv. 2022357,00357,57353,00355,39355,391 096 200
05 janv. 2022367,00368,66356,10356,11356,112 075 000
04 janv. 2022372,11373,98368,14371,86371,861 012 700
03 janv. 2022368,49374,20366,91370,29370,291 026 700
31 déc. 2021367,66371,34367,45370,20370,20613 000
30 déc. 2021370,00372,36367,10367,34367,34505 200
29 déc. 2021367,80371,73367,40370,08370,08573 400
28 déc. 2021369,94370,83367,59367,80367,80539 300
27 déc. 2021366,00369,79366,00369,27369,27553 000
23 déc. 2021361,90367,95361,90365,99365,99898 100
22 déc. 2021353,31361,91353,25361,70361,701 058 500
21 déc. 2021348,98353,91347,30352,75352,75992 000
20 déc. 2021342,20346,15340,14345,54345,541 125 100
17 déc. 2021360,16361,73343,45345,96345,962 557 000
16 déc. 2021366,72369,24360,22362,68362,681 389 000
15 déc. 2021356,25365,33355,05365,12365,121 040 200
14 déc. 2021358,00358,00352,87356,76356,761 139 900
13 déc. 2021360,19362,47357,94360,34360,341 116 500
10 déc. 2021359,18362,70355,31361,39361,39841 800
09 déc. 2021355,38361,02355,17355,84355,84994 000
08 déc. 2021353,60357,00351,23356,15356,15944 200
07 déc. 2021347,25357,74347,25353,64353,641 344 200
06 déc. 2021337,58343,71337,33341,55341,551 354 900
03 déc. 2021339,30347,35330,19335,30335,301 463 700
02 déc. 2021327,66336,51326,51334,67334,671 047 100
01 déc. 2021335,00337,09325,10325,33325,331 308 100
30 nov. 2021338,33338,48331,15332,07332,073 478 700
29 nov. 2021336,89342,40334,48340,05340,051 775 700
29 nov. 20210.6 Dividende
26 nov. 2021341,48345,84334,07334,35333,751 381 400
24 nov. 2021348,41350,58346,75349,21348,581 016 500
23 nov. 2021349,13351,11346,09349,76349,131 106 700
22 nov. 2021353,99357,82350,26350,47349,841 034 300
19 nov. 2021350,35354,93346,25352,85352,221 556 800
18 nov. 2021347,97348,50342,04347,20346,581 845 500
17 nov. 2021352,85356,51348,80354,46353,821 201 800
16 nov. 2021347,95351,82347,19350,32349,69797 800
15 nov. 2021347,11350,68346,61348,07347,451 045 200
12 nov. 2021346,25346,85343,53346,72346,101 065 100
11 nov. 2021345,76347,59340,46344,41343,79863 400
10 nov. 2021345,45350,98343,52345,11344,491 031 300
09 nov. 2021349,03349,67345,57347,07346,45673 500
08 nov. 2021351,08353,45345,13349,39348,76795 700
05 nov. 2021340,66350,37340,13349,50348,871 317 800
04 nov. 2021342,00342,00336,99339,75339,14842 400
03 nov. 2021335,00341,25331,06340,38339,771 500 800
02 nov. 2021316,17341,68313,41338,62338,012 683 500
01 nov. 2021326,50328,19320,36325,15324,571 256 600
29 oct. 2021323,74327,02322,65324,33323,751 135 600
28 oct. 2021325,85327,30323,73325,50324,92942 200
27 oct. 2021332,23333,26325,17325,37324,79773 000
26 oct. 2021331,00333,66329,43331,05330,461 201 000
25 oct. 2021327,52330,98323,24330,06329,471 412 700
22 oct. 2021318,38328,86318,31327,64327,051 447 500
21 oct. 2021305,99319,24305,23317,77317,201 956 600
20 oct. 2021314,89314,98303,99304,25303,702 832 500
19 oct. 2021317,71319,08310,51312,43311,871 228 400
18 oct. 2021316,35318,82314,71318,36317,79851 200
15 oct. 2021321,95322,54318,78320,82320,24835 000
14 oct. 2021317,71321,95317,56319,54318,97946 300
13 oct. 2021310,39316,17309,68315,01314,441 008 700
12 oct. 2021310,62313,68307,82309,08308,53845 200
11 oct. 2021311,94314,71309,41309,96309,40775 100
08 oct. 2021315,63316,09311,46311,71311,15588 500
07 oct. 2021316,35319,37314,19314,79314,23800 100
06 oct. 2021307,05313,98306,82313,55312,991 063 100
05 oct. 2021309,92316,24307,55313,18312,621 616 700
04 oct. 2021308,95311,16302,30306,20305,651 325 800
01 oct. 2021303,48312,27301,67310,68310,121 356 200
30 sept. 2021307,93308,38299,76299,93299,391 685 900
29 sept. 2021310,24310,93305,49306,40305,85990 900
28 sept. 2021316,95317,96308,00309,54308,981 168 100
27 sept. 2021318,98322,30318,02318,68318,11755 500
24 sept. 2021319,96321,55317,96320,65320,07890 800
23 sept. 2021321,00324,46320,74321,32320,741 251 600
22 sept. 2021314,37320,46312,61318,56317,991 431 400
21 sept. 2021313,00315,18311,25311,58311,02953 200
20 sept. 2021311,46313,60308,07310,60310,041 881 000
17 sept. 2021320,72323,59318,55319,88319,311 663 100
16 sept. 2021325,51326,02320,10323,13322,551 019 900
15 sept. 2021331,00331,63323,04326,25325,661 685 900
14 sept. 2021333,88334,01330,03330,82330,23842 900
13 sept. 2021338,67338,89329,23332,93332,33825 600
10 sept. 2021341,27341,61335,44335,71335,11612 900
09 sept. 2021337,31338,71336,67337,49336,88894 000
08 sept. 2021336,98337,66333,32336,76336,16899 900
07 sept. 2021341,27342,35335,33337,57336,96971 500
03 sept. 2021343,18344,67340,49341,83341,22739 100
02 sept. 2021345,56347,82342,62344,06343,44694 000
*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...