La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
154,15+9,11 (+6,28 %)
À la clôture : 04:00PM EDT
154,99 +0,84 (+0,54 %)
Échanges après Bourse : 07:43PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024152,28155,05148,54154,15154,154 843 604
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
08 janv. 2024136,71139,10135,85139,03138,412 486 300
05 janv. 2024137,00139,84136,10137,30136,692 404 200
04 janv. 2024138,43139,49137,29138,72138,102 040 800
03 janv. 2024143,14143,49137,77138,66138,042 463 400
02 janv. 2024144,34145,77142,45145,45144,802 086 300
29 déc. 2023146,76148,09146,05146,25145,601 270 100
28 déc. 2023147,50147,90146,12147,55146,891 074 800
27 déc. 2023145,44146,42144,31145,72145,071 272 800
26 déc. 2023144,17145,70143,48145,01144,37930 200
22 déc. 2023144,02146,80142,63144,43143,791 843 200
21 déc. 2023146,47146,92143,29145,46144,811 873 900
20 déc. 2023148,33149,57143,35143,61142,972 546 000
19 déc. 2023144,78151,19144,00149,02148,363 924 800
18 déc. 2023144,00144,94142,78142,88142,252 333 500
15 déc. 2023146,09147,07142,22143,64143,004 399 600
14 déc. 2023145,48148,15145,24146,06145,414 176 900
13 déc. 2023136,02143,42135,78143,03142,393 471 200
12 déc. 2023134,74136,61132,01136,59135,982 439 900
11 déc. 2023134,21135,40133,54134,80134,201 998 900
08 déc. 2023135,43136,04133,51133,73133,141 659 800
07 déc. 2023133,22136,58133,22135,84135,242 291 200
06 déc. 2023133,54137,40133,04133,36132,773 272 400
05 déc. 2023136,88137,70131,95132,17131,583 716 400
04 déc. 2023130,67140,49130,67138,95138,336 849 900
01 déc. 2023127,70132,40127,45131,94131,353 112 200
30 nov. 2023127,47128,09125,04127,69127,124 817 400
29 nov. 2023126,38128,24125,12125,60125,042 458 700
29 nov. 20230.66 Dividende
28 nov. 2023123,45127,58122,23126,03124,812 383 100
27 nov. 2023123,50124,70122,00122,73121,541 798 800
24 nov. 2023123,58124,84122,86123,91122,71928 000
22 nov. 2023121,35122,85120,12122,63121,452 067 500
21 nov. 2023121,00121,01119,32120,15118,992 034 500
20 nov. 2023123,22123,39120,54122,45121,272 169 600
17 nov. 2023124,12125,03121,49123,81122,612 208 700
16 nov. 2023124,50125,87121,53122,62121,442 414 700
15 nov. 2023124,00127,24123,56126,07124,854 116 100
14 nov. 2023116,49123,62115,05122,82121,634 274 100
13 nov. 2023114,69114,87112,34113,73112,633 117 700
10 nov. 2023115,94115,94111,71114,75113,642 901 800
09 nov. 2023117,76117,98114,53115,32114,212 965 600
08 nov. 2023113,37118,41113,05116,60115,474 895 300
07 nov. 2023112,25116,26112,00115,53114,413 546 800
*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...