La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
270,79-2,43 (-0,89 %)
À la clôture : 04:00PM EST
271,00 +0,21 (+0,08 %)
Échanges après Bourse : 07:47PM EST
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023275,50275,76270,11270,79270,791 805 100
26 janv. 2023276,17276,85270,35273,22273,221 950 600
25 janv. 2023273,58275,62269,76273,94273,941 299 600
24 janv. 2023273,10277,68271,05277,16277,161 530 100
23 janv. 2023270,00274,58268,69274,49274,491 555 900
20 janv. 2023260,00267,83260,00267,56267,561 251 700
19 janv. 2023260,25261,84259,00259,51259,511 292 300
18 janv. 2023267,70268,76263,08263,25263,251 414 000
17 janv. 2023266,00269,44264,46267,04267,041 389 100
13 janv. 2023261,82267,79261,82267,22267,22914 200
12 janv. 2023264,60265,67259,54262,25262,251 259 100
11 janv. 2023263,69265,00261,18263,61263,611 092 400
10 janv. 2023261,35264,87260,14262,45262,451 266 000
09 janv. 2023261,59267,15256,20261,63261,632 025 500
06 janv. 2023262,21267,36260,74263,81263,811 706 800
05 janv. 2023260,18262,09256,98261,17261,171 421 500
04 janv. 2023258,81262,95256,86261,91261,911 553 100
03 janv. 2023256,18256,18250,58253,91253,911 689 000
30 déc. 2022248,33248,84245,12248,11248,11866 100
29 déc. 2022248,79251,18247,93249,93249,93775 800
28 déc. 2022247,85249,65246,11246,19246,191 394 300
27 déc. 2022241,78249,82241,78248,29248,291 826 200
23 déc. 2022242,10242,84238,75241,02241,02551 000
22 déc. 2022240,22242,54238,36242,22242,221 053 000
21 déc. 2022241,14248,17240,01243,87243,872 012 900
20 déc. 2022234,35238,42232,21237,64237,641 374 900
19 déc. 2022240,46241,66234,68236,24236,241 230 100
16 déc. 2022237,89241,52237,04240,94240,942 745 800
15 déc. 2022240,65243,15236,93240,60240,602 070 600
14 déc. 2022248,47252,57246,24249,22249,221 737 300
13 déc. 2022252,44254,82243,09248,16248,162 803 900
12 déc. 2022239,83244,75238,03244,44244,441 665 200
09 déc. 2022240,89243,55238,32240,41240,412 468 000
08 déc. 2022238,90243,12236,39242,62242,622 017 500
07 déc. 2022235,01235,88231,02232,53232,531 575 300
06 déc. 2022235,58237,80232,73237,05237,051 902 200
05 déc. 2022235,49236,45230,46231,47231,471 325 300
02 déc. 2022228,33239,74228,01239,01239,012 002 500
01 déc. 2022233,19235,23229,46231,96231,961 605 600
30 nov. 2022216,39235,90215,38235,79235,793 410 200
29 nov. 2022217,48218,49214,25214,94214,941 257 100
29 nov. 20220.66 Dividende
28 nov. 2022216,61220,21214,14217,30216,641 568 900
25 nov. 2022220,71221,73217,37220,01219,341 076 000
23 nov. 2022223,00225,15221,25222,71222,03825 100
22 nov. 2022220,40222,44215,01222,29221,611 753 600
21 nov. 2022228,44229,60218,60218,92218,262 672 600
18 nov. 2022232,53235,54230,39233,46232,752 460 400
17 nov. 2022217,26228,27216,39228,16227,471 940 500
16 nov. 2022228,38230,15222,66222,91222,231 507 400
15 nov. 2022228,42230,25225,25226,98226,292 011 500
14 nov. 2022225,78227,58220,60220,67220,001 829 700
11 nov. 2022222,29232,33221,70228,22227,533 516 900
10 nov. 2022212,67219,34211,36218,89218,231 764 500
09 nov. 2022207,00208,54204,00204,81204,191 855 700
08 nov. 2022208,59212,87205,71207,89207,262 118 000
07 nov. 2022209,42210,26202,86206,01205,382 725 300
04 nov. 2022211,73217,65204,88210,53209,896 164 600
03 nov. 2022187,99195,63186,47193,78193,193 467 200
02 nov. 2022191,57197,49187,85189,96189,387 665 000
01 nov. 2022205,91209,80203,52206,76206,133 042 900
31 oct. 2022204,37204,48198,57200,49199,882 636 500
28 oct. 2022203,58207,80202,80206,44205,812 050 600
27 oct. 2022206,31207,60203,75204,43203,811 237 200
26 oct. 2022202,47209,38201,14206,00205,371 491 600
25 oct. 2022198,64205,27197,22205,12204,502 065 400
24 oct. 2022201,80202,40193,48196,79196,193 041 000
21 oct. 2022201,10203,19196,96201,80201,192 584 300
20 oct. 2022206,30210,09200,73200,95200,342 872 200
19 oct. 2022214,45214,50206,61207,29206,661 890 200
18 oct. 2022219,08220,30213,33215,24214,592 087 000
17 oct. 2022211,78215,02210,93212,98212,331 280 000
14 oct. 2022215,81217,16208,79209,31208,671 400 400
13 oct. 2022209,07215,65206,19213,26212,611 863 700
12 oct. 2022216,07216,28211,82215,10214,451 802 300
11 oct. 2022215,66218,72210,66214,05213,401 550 200
10 oct. 2022219,81220,24214,19216,90216,24930 000
07 oct. 2022226,08226,63218,80219,77219,101 387 300
06 oct. 2022225,56231,60225,55229,10228,401 919 600
05 oct. 2022224,09227,12221,01226,24225,551 224 500
04 oct. 2022223,61227,46223,54227,26226,571 576 000
03 oct. 2022217,86221,13213,08219,09218,422 109 100
30 sept. 2022217,86221,11215,86215,90215,241 693 800
29 sept. 2022225,30226,63216,51219,35218,681 838 200
28 sept. 2022226,18228,94224,26228,14227,451 577 600
27 sept. 2022235,53236,16223,73226,08225,392 150 200
26 sept. 2022227,87234,34225,53232,46231,751 630 800
23 sept. 2022231,99233,41225,56229,02228,321 394 300
22 sept. 2022236,66237,64233,00234,91234,201 110 000
21 sept. 2022245,56247,43237,86237,86237,141 280 100
20 sept. 2022239,02241,44237,46239,50238,771 156 200
19 sept. 2022236,29241,67236,00241,66240,931 036 100
16 sept. 2022241,82242,51237,63239,38238,651 696 700
15 sept. 2022243,86249,10243,38244,78244,041 283 500
14 sept. 2022245,66247,96242,68246,14245,391 037 500
13 sept. 2022248,00250,69244,92245,26244,521 227 400
12 sept. 2022253,98260,28253,64255,42254,641 345 400
09 sept. 2022250,06254,04249,98252,90252,131 578 600
08 sept. 2022245,29249,71243,40247,94247,191 569 800
07 sept. 2022247,08249,86243,93247,99247,241 780 100
*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...