La bourse ferme dans 4 h 8 min

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
256,99-0,38 (-0,15 %)
À la clôture : 04:00PM EDT
251,46 -5,53 (-2,15 %)
Avant Bourse : 07:00AM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 juin 2022256,60258,11253,16256,99256,991 032 600
28 juin 2022261,09268,60256,31257,37257,371 703 300
27 juin 2022268,64269,88261,45262,87262,871 412 500
24 juin 2022261,94270,30260,67270,20270,202 114 400
23 juin 2022250,17258,82250,17258,56258,561 767 900
22 juin 2022244,75249,96243,55247,91247,911 231 600
21 juin 2022241,92247,95237,60246,76246,761 725 300
17 juin 2022233,00240,75232,90237,83237,831 940 900
16 juin 2022236,95239,97230,19233,12233,121 585 100
15 juin 2022241,54249,32238,01243,12243,121 606 600
14 juin 2022238,02246,76238,00240,78240,781 309 900
13 juin 2022240,87243,67236,05238,26238,261 653 500
10 juin 2022253,74254,33248,72249,48249,481 319 800
09 juin 2022266,45266,49258,70258,79258,791 626 000
08 juin 2022267,52272,71266,24267,86267,861 502 200
07 juin 2022260,81271,67260,81271,32271,321 500 200
06 juin 2022267,88269,77264,48265,68265,681 345 900
03 juin 2022259,43264,96259,23264,22264,221 813 700
02 juin 2022253,12264,59251,93264,40264,401 938 900
01 juin 2022257,36261,32250,20250,42250,421 555 900
31 mai 2022253,68262,89251,64254,65254,653 734 600
27 mai 2022246,48254,58243,09251,86251,861 820 400
27 mai 20220.6 Dividende
26 mai 2022235,48241,50233,79240,40239,801 188 200
25 mai 2022230,17232,88225,70232,11231,531 350 600
24 mai 2022235,28236,23227,79232,06231,481 662 400
23 mai 2022240,19240,19231,31236,60236,011 499 800
20 mai 2022237,15238,88229,49237,21236,621 791 800
19 mai 2022228,47239,10227,71235,38234,792 183 400
18 mai 2022238,00238,42228,43229,13228,562 140 700
17 mai 2022240,98242,99234,76242,58241,972 159 900
16 mai 2022238,87239,95234,65235,38234,791 559 900
13 mai 2022234,52241,51234,16240,39239,791 792 900
12 mai 2022227,07235,21225,39231,00230,422 166 100
11 mai 2022232,52239,26228,67229,49228,921 724 400
10 mai 2022237,35238,49227,20229,68229,112 240 400
09 mai 2022235,10240,30232,00233,58233,001 977 300
06 mai 2022239,57242,73234,26240,30239,701 833 000
05 mai 2022250,82252,50238,29241,83241,232 590 400
04 mai 2022246,74258,19243,05257,26256,622 196 600
03 mai 2022227,50252,00227,49245,52244,914 803 700
02 mai 2022261,11263,40253,36260,63259,982 710 800
29 avr. 2022268,41272,46262,83264,06263,401 512 000
28 avr. 2022262,30274,71262,12272,33271,651 482 500
27 avr. 2022255,39263,10255,19259,64258,991 442 500
26 avr. 2022265,95266,08254,77254,77254,131 352 000
25 avr. 2022263,04268,78257,76268,22267,551 404 600
22 avr. 2022273,46275,96263,54264,04263,381 495 500
21 avr. 2022280,89283,61271,20271,95271,27948 600
20 avr. 2022283,13285,79277,82278,26277,571 571 800
19 avr. 2022262,38276,22262,38274,56273,871 780 800
18 avr. 2022263,11266,29262,40264,12263,461 091 500
14 avr. 2022267,00270,70263,69263,87263,211 552 800
13 avr. 2022263,85267,66262,43266,58265,91967 500
12 avr. 2022265,19269,66261,21262,70262,041 286 400
11 avr. 2022264,00266,02260,55262,28261,631 314 500
08 avr. 2022267,64270,45266,25266,64265,971 078 900
07 avr. 2022267,87271,37262,94267,02266,351 789 300
06 avr. 2022268,61268,61261,04264,73264,072 039 900
05 avr. 2022274,09276,78271,55272,66271,981 016 200
04 avr. 2022274,32279,60272,23278,62277,921 293 900
01 avr. 2022275,21276,93272,12274,41273,731 190 200
31 mars 2022278,58279,42272,32272,32271,641 437 200
30 mars 2022283,13283,50277,21279,16278,461 194 400
29 mars 2022288,33289,59281,68284,93284,221 210 800
28 mars 2022276,67277,77271,88277,62276,931 071 100
25 mars 2022278,91280,53272,56274,89274,20982 000
24 mars 2022275,87276,80273,07276,68275,99836 000
23 mars 2022279,31280,99273,25273,43272,751 029 600
22 mars 2022278,68282,85276,87281,90281,201 642 800
21 mars 2022275,66278,76270,46273,97273,291 261 300
18 mars 2022273,67279,19271,26276,87276,182 017 200
17 mars 2022269,52274,43268,46272,39271,711 687 500
16 mars 2022264,37272,38263,00270,88270,202 006 300
15 mars 2022255,07259,99252,77258,90258,252 174 000
14 mars 2022266,07266,26248,42250,38249,762 877 600
11 mars 2022278,12279,00264,07264,23263,571 857 900
10 mars 2022274,83276,14269,95273,36272,681 513 400
09 mars 2022282,98283,94276,10277,68276,991 435 900
08 mars 2022262,55279,07262,23269,84269,172 624 600
07 mars 2022285,08285,51262,81263,87263,212 455 500
04 mars 2022286,78289,70283,85285,69284,981 612 400
03 mars 2022294,40295,98286,02292,20291,471 559 600
02 mars 2022289,47294,05287,75291,75291,021 062 200
01 mars 2022294,99294,99282,37285,59284,882 020 400
28 févr. 2022295,52298,19292,52296,33295,591 517 600
25 févr. 2022294,76300,74293,05300,33299,58926 700
25 févr. 20220.6 Dividende
24 févr. 2022281,98293,67279,37293,13291,801 998 400
23 févr. 2022300,05300,12290,58290,93289,611 399 700
22 févr. 2022300,00301,76293,55295,68294,341 930 800
18 févr. 2022305,12307,12300,85302,99301,621 024 800
17 févr. 2022307,10309,99303,38304,29302,911 036 200
16 févr. 2022306,00310,12302,93308,65307,25983 900
15 févr. 2022309,73311,59306,12307,53306,131 327 900
14 févr. 2022300,77305,14299,65303,85302,471 352 400
11 févr. 2022313,31315,50300,10300,77299,411 982 000
10 févr. 2022313,57319,32310,82315,61314,181 418 200
09 févr. 2022319,68324,70317,04320,04318,591 321 000
08 févr. 2022311,14315,50310,11315,08313,651 247 400
*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...