EL - The Estee Lauder Companies Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 2020176,77183,73176,44183,60183,603 912 126
27 févr. 2020185,08188,74182,24182,28182,284 175 500
27 févr. 20200.48 Dividende
26 févr. 2020194,00196,03189,15189,29188,812 982 500
25 févr. 2020199,56201,22190,72191,43190,942 767 800
24 févr. 2020199,56203,90198,31198,78198,282 494 300
21 févr. 2020209,96210,63208,67209,27208,741 709 000
20 févr. 2020212,64213,86208,88211,32210,782 379 900
19 févr. 2020212,50213,48210,42213,12212,581 768 500
18 févr. 2020214,84214,88211,18211,44210,902 122 600
14 févr. 2020215,47215,61213,82215,01214,461 442 800
13 févr. 2020213,74216,18212,97214,89214,351 818 700
12 févr. 2020211,36215,01211,16214,79214,252 141 100
11 févr. 2020210,42211,35209,04209,82209,291 468 700
10 févr. 2020207,57209,04205,94208,68208,151 689 900
07 févr. 2020209,87210,00204,64208,96208,433 386 200
06 févr. 2020210,98213,45205,11211,53210,994 056 300
05 févr. 2020203,60204,25200,55201,32200,812 293 800
04 févr. 2020199,40202,22198,46200,42199,912 252 200
03 févr. 2020195,68199,31195,04196,20195,702 301 600
31 janv. 2020197,60198,79194,67195,16194,671 620 600
30 janv. 2020197,68198,99195,13198,67198,171 497 600
29 janv. 2020198,66200,31197,95198,73198,231 446 100
28 janv. 2020197,96199,13195,10197,11196,612 035 600
27 janv. 2020192,01198,24191,07196,99196,494 042 600
24 janv. 2020209,00209,59204,33205,34204,822 420 800
23 janv. 2020209,09211,58206,71208,87208,342 781 200
22 janv. 2020216,26217,62211,53212,64212,102 528 600
21 janv. 2020215,41217,93212,73217,73217,182 104 100
17 janv. 2020219,06220,42218,40219,88219,321 147 000
16 janv. 2020218,49219,29217,20217,94217,391 623 800
15 janv. 2020216,00219,11216,00218,49217,941 696 500
14 janv. 2020213,75216,58213,27215,70215,151 434 500
13 janv. 2020211,62213,53210,45213,47212,931 235 500
10 janv. 2020212,13212,13210,24211,62211,081 212 800
09 janv. 2020209,04212,02207,11211,96211,421 277 100
08 janv. 2020207,48209,39206,00207,72207,191 614 300
07 janv. 2020206,01207,21205,18206,05205,531 180 600
06 janv. 2020203,81207,50203,45207,36206,832 428 900
03 janv. 2020204,53206,55203,73204,70204,181 076 200
02 janv. 2020206,54207,86205,81206,26205,741 138 700
31 déc. 2019205,70207,11205,59206,54206,02541 500
30 déc. 2019207,93208,33205,96206,40205,88680 600
27 déc. 2019207,62208,26206,82207,95207,42495 000
26 déc. 2019206,00207,56205,64207,24206,711 092 600
24 déc. 2019205,88206,26205,25205,45204,93327 800
23 déc. 2019207,47207,47205,36205,97205,451 240 200
20 déc. 2019204,58207,98204,58206,86206,343 176 800
19 déc. 2019204,71205,92203,59204,29203,771 213 600
18 déc. 2019203,17204,83202,93203,94203,421 223 100
17 déc. 2019202,75202,82198,47202,43201,921 901 000
16 déc. 2019204,77205,73202,80204,03203,511 273 000
13 déc. 2019201,00203,76199,68203,21202,691 017 800
12 déc. 2019198,55200,92198,27200,62200,111 114 200
11 déc. 2019198,50200,65197,99198,56198,061 139 300
10 déc. 2019198,09198,27196,20197,92197,421 755 400
09 déc. 2019198,72199,71196,85198,70198,201 140 700
06 déc. 2019198,56198,88196,88197,92197,42784 100
05 déc. 2019197,93198,50195,15196,30195,802 172 900
04 déc. 2019194,85198,27193,83197,87197,371 688 100
03 déc. 2019194,29194,66192,17193,83193,341 459 700
02 déc. 2019195,06195,82193,84195,59195,091 178 400
29 nov. 2019194,82196,36194,12195,47194,97631 400
27 nov. 2019195,37196,43194,49195,96195,461 500 200
27 nov. 20190.48 Dividende
26 nov. 2019195,43196,45193,90195,42194,451 761 600
25 nov. 2019193,90195,00192,39194,70193,731 115 200
22 nov. 2019192,75193,74192,05193,18192,22864 000
21 nov. 2019194,47195,83191,77192,74191,781 610 900
20 nov. 2019195,35196,51192,22195,27194,301 725 200
19 nov. 2019193,35196,14192,84196,10195,121 270 600
18 nov. 2019191,17193,44191,01192,89191,931 678 900
15 nov. 2019191,71192,30190,19190,99190,041 365 700
14 nov. 2019188,88191,76188,46191,50190,551 501 100
13 nov. 2019187,96189,04186,30188,08187,141 017 600
12 nov. 2019187,81189,05187,19187,95187,011 037 500
11 nov. 2019187,35188,00186,08187,26186,33809 800
08 nov. 2019187,71188,87185,97187,27186,34932 900
07 nov. 2019187,69189,08186,36187,14186,211 476 600
06 nov. 2019185,04187,54184,41187,06186,131 363 100
05 nov. 2019182,64185,36181,68184,00183,081 687 700
04 nov. 2019187,11187,31179,76181,75180,842 322 100
01 nov. 2019187,34188,64183,63186,58185,651 709 800
31 oct. 2019186,33187,92180,05186,27185,344 410 600
30 oct. 2019192,70194,64192,01193,27192,312 993 000
29 oct. 2019186,05193,44185,53190,46189,512 569 000
28 oct. 2019187,17187,99185,34185,71184,781 689 400
25 oct. 2019187,00190,38186,41188,63187,691 490 100
24 oct. 2019187,16188,86186,30187,57186,631 451 200
23 oct. 2019185,15188,11184,94185,90184,971 606 300
22 oct. 2019187,57189,70184,46185,10184,181 587 200
21 oct. 2019185,00187,49184,84185,71184,782 219 700
18 oct. 2019186,65186,94183,84185,53184,603 567 000
17 oct. 2019193,81195,59187,51187,70186,761 914 700
16 oct. 2019192,55192,77189,02192,74191,781 166 200
15 oct. 2019193,10194,46190,99191,09190,141 241 700
14 oct. 2019194,20195,16191,02192,83191,87860 900
11 oct. 2019191,59195,75190,64193,85192,881 200 900
10 oct. 2019191,00191,79188,58189,69188,742 292 000
09 oct. 2019190,57192,67189,72191,10190,151 338 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages