Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.379,66 +466,97 (+0,79%)
Elevance Health, Inc. (0HG8.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:06PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 539,00 | 539,73 | 530,65 | 534,68 | 534,68 | 259 |
| 25 apr 2024 | 537,50 | 541,63 | 535,37 | 540,75 | 540,75 | 737 |
| 24 apr 2024 | 533,99 | 533,99 | 526,61 | 531,97 | 531,97 | 1.739 |
| 23 apr 2024 | 535,53 | 538,45 | 531,89 | 536,03 | 536,03 | 677 |
| 22 apr 2024 | 530,66 | 536,29 | 527,70 | 535,00 | 535,00 | 300 |
| 19 apr 2024 | 530,33 | 535,80 | 525,79 | 533,33 | 533,33 | 2.099 |
| 18 apr 2024 | 515,00 | 539,20 | 515,00 | 529,52 | 529,52 | 2.592 |
| 17 apr 2024 | 509,60 | 513,51 | 506,84 | 510,63 | 510,63 | 360 |
| 16 apr 2024 | 511,31 | 513,41 | 504,90 | 507,37 | 507,37 | 603 |
| 15 apr 2024 | 503,77 | 505,49 | 500,20 | 501,27 | 501,27 | 2.737 |
| 12 apr 2024 | 501,58 | 501,69 | 494,18 | 496,49 | 496,49 | 776 |
| 11 apr 2024 | 509,99 | 509,99 | 499,84 | 502,71 | 502,71 | 338 |
| 10 apr 2024 | 512,20 | 513,66 | 505,76 | 507,83 | 507,83 | 832 |
| 09 apr 2024 | 512,94 | 512,95 | 506,83 | 509,08 | 509,08 | 1.245 |
| 08 apr 2024 | 507,22 | 509,64 | 504,14 | 509,46 | 509,46 | 217 |
| 05 apr 2024 | 498,65 | 506,17 | 496,05 | 506,17 | 506,17 | 913 |
| 04 apr 2024 | 507,28 | 509,83 | 502,94 | 503,84 | 503,84 | 5.632 |
| 03 apr 2024 | 499,59 | 503,22 | 499,42 | 503,14 | 503,14 | 430 |
| 02 apr 2024 | 496,94 | 506,56 | 494,64 | 494,86 | 494,86 | 2.165 |
| 28 mar 2024 | 519,96 | 521,53 | 514,80 | 519,15 | 519,15 | 527 |
| 27 mar 2024 | 520,00 | 520,94 | 517,62 | 519,01 | 519,01 | 971 |
| 26 mar 2024 | 511,50 | 518,08 | 511,50 | 517,14 | 517,14 | 857 |
| 25 mar 2024 | 514,86 | 515,94 | 510,00 | 510,77 | 510,77 | 1.012 |
| 22 mar 2024 | 518,29 | 519,19 | 513,90 | 515,16 | 515,16 | 581 |
| 21 mar 2024 | 513,59 | 515,87 | 511,77 | 514,79 | 514,79 | 1.019 |
| 20 mar 2024 | 513,74 | 516,41 | 511,49 | 514,91 | 514,91 | 949 |
| 19 mar 2024 | 512,78 | 515,25 | 511,84 | 515,02 | 515,02 | 385 |
| 18 mar 2024 | 511,95 | 513,35 | 508,45 | 510,35 | 510,35 | 1.022 |
| 15 mar 2024 | 503,04 | 510,72 | 500,30 | 509,79 | 509,79 | 948 |
| 14 mar 2024 | 508,33 | 510,99 | 504,91 | 507,38 | 507,38 | 1.303 |
| 13 mar 2024 | 507,54 | 512,48 | 507,45 | 509,01 | 509,01 | 268 |
| 12 mar 2024 | 506,04 | 508,16 | 503,50 | 505,25 | 505,25 | 121 |
| 11 mar 2024 | 502,19 | 508,58 | 500,35 | 508,36 | 508,36 | 1.965 |
| 08 mar 2024 | 501,58 | 507,14 | 500,33 | 507,14 | 507,14 | 80.307 |
| 07 mar 2024 | 506,00 | 507,07 | 501,31 | 504,47 | 504,47 | 527 |
| 07 mar 2024 | 1.63 Dividendo | |||||
| 06 mar 2024 | 501,92 | 506,06 | 500,15 | 502,89 | 501,26 | 375 |
| 05 mar 2024 | 503,35 | 503,35 | 497,17 | 497,75 | 496,14 | 1.477 |
| 04 mar 2024 | 499,52 | 511,93 | 499,15 | 504,50 | 502,86 | 440 |
| 01 mar 2024 | 496,63 | 499,15 | 492,55 | 498,45 | 496,83 | 1.523 |
| 29 feb 2024 | 510,05 | 510,05 | 498,50 | 501,00 | 499,38 | 271 |
| 28 feb 2024 | 506,49 | 507,26 | 499,58 | 502,01 | 500,38 | 390 |
| 27 feb 2024 | 503,12 | 508,69 | 502,21 | 507,40 | 505,76 | 341 |
| 26 feb 2024 | 515,24 | 516,42 | 507,29 | 507,76 | 506,11 | 207 |
| 23 feb 2024 | 510,01 | 513,85 | 510,01 | 511,70 | 510,04 | 277 |
| 22 feb 2024 | 514,47 | 514,47 | 507,13 | 509,92 | 508,27 | 275 |
| 21 feb 2024 | 513,14 | 513,14 | 506,42 | 508,20 | 506,55 | 762 |
| 20 feb 2024 | 512,86 | 515,55 | 510,65 | 512,22 | 510,56 | 69.890 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 508,83 | 513,90 | 508,27 | 512,59 | 510,93 | 577 |
| 15 feb 2024 | 507,19 | 510,70 | 504,60 | 507,70 | 506,05 | 400 |
| 14 feb 2024 | 505,43 | 506,53 | 502,46 | 504,61 | 502,97 | 316 |
| 13 feb 2024 | 505,24 | 513,56 | 503,35 | 505,48 | 503,84 | 76.027 |
| 12 feb 2024 | 505,87 | 506,90 | 503,55 | 505,66 | 504,02 | 552 |
| 09 feb 2024 | 497,84 | 505,24 | 497,84 | 505,17 | 503,53 | 313 |
| 08 feb 2024 | 501,51 | 503,87 | 499,03 | 502,57 | 500,94 | 533 |
| 07 feb 2024 | 497,63 | 501,70 | 495,51 | 500,94 | 499,32 | 998 |
| 06 feb 2024 | 490,33 | 495,78 | 486,42 | 494,65 | 493,05 | 34.594 |
| 05 feb 2024 | 493,76 | 498,22 | 488,79 | 489,85 | 488,26 | 760 |
| 02 feb 2024 | 495,65 | 496,32 | 491,13 | 495,66 | 494,05 | 4.577 |
| 01 feb 2024 | 492,06 | 495,10 | 488,04 | 494,43 | 492,83 | 337 |
| 31 gen 2024 | 494,29 | 497,12 | 492,03 | 494,54 | 492,94 | 350 |
| 30 gen 2024 | 490,00 | 491,30 | 486,65 | 491,28 | 489,69 | 271 |
| 29 gen 2024 | 482,78 | 485,32 | 481,31 | 485,29 | 483,71 | 464 |
| 26 gen 2024 | 483,09 | 485,00 | 480,16 | 482,75 | 481,19 | 692 |
| 25 gen 2024 | 468,97 | 474,21 | 463,84 | 473,55 | 472,02 | 462 |
| 24 gen 2024 | 487,00 | 496,02 | 476,94 | 478,07 | 476,52 | 315 |
| 23 gen 2024 | 471,85 | 477,27 | 470,54 | 473,81 | 472,27 | 399 |
| 22 gen 2024 | 466,21 | 473,10 | 465,43 | 473,10 | 471,57 | 399 |
| 19 gen 2024 | 470,77 | 470,77 | 464,44 | 466,51 | 465,00 | 713 |
| 18 gen 2024 | 454,54 | 462,57 | 449,11 | 461,60 | 460,10 | 136.702 |
| 17 gen 2024 | 479,92 | 483,29 | 474,04 | 479,65 | 478,10 | 179 |
| 16 gen 2024 | 476,12 | 476,31 | 471,96 | 471,96 | 470,43 | 76.729 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 474,39 | 477,28 | 469,90 | 473,85 | 472,31 | 309 |
| 11 gen 2024 | 480,43 | 481,08 | 477,09 | 480,37 | 478,81 | 152 |
| 10 gen 2024 | 483,81 | 483,81 | 478,81 | 480,40 | 478,85 | 288 |
| 09 gen 2024 | 479,60 | 481,85 | 478,06 | 481,85 | 480,29 | 285 |
| 08 gen 2024 | 481,20 | 483,54 | 468,89 | 476,99 | 475,44 | 151 |
| 05 gen 2024 | 482,62 | 482,74 | 479,35 | 479,96 | 478,40 | 133 |
| 04 gen 2024 | 481,54 | 488,72 | 481,54 | 486,13 | 484,55 | 169 |
| 03 gen 2024 | 482,25 | 488,00 | 479,59 | 482,10 | 480,54 | 594 |
| 02 gen 2024 | 474,43 | 480,30 | 472,28 | 478,96 | 477,41 | 880 |
| 29 dic 2023 | 470,14 | 471,97 | 468,72 | 469,39 | 467,86 | 158 |
| 28 dic 2023 | 467,76 | 470,05 | 466,61 | 469,64 | 468,12 | 82 |
| 27 dic 2023 | 466,10 | 467,17 | 465,63 | 467,05 | 465,54 | 114 |
| 22 dic 2023 | 466,33 | 466,88 | 460,47 | 466,88 | 465,37 | 75 |
| 21 dic 2023 | 462,80 | 464,96 | 460,08 | 462,21 | 460,71 | 192 |
| 20 dic 2023 | 462,72 | 466,18 | 460,47 | 464,50 | 462,99 | 272 |
| 19 dic 2023 | 467,92 | 469,09 | 463,01 | 464,26 | 462,76 | 327 |
| 18 dic 2023 | 469,02 | 471,08 | 466,73 | 468,65 | 467,13 | 246 |
| 15 dic 2023 | 469,14 | 474,00 | 463,88 | 465,90 | 464,39 | 755 |
| 14 dic 2023 | 486,94 | 486,94 | 475,71 | 477,05 | 475,50 | 680 |
| 13 dic 2023 | 482,99 | 486,08 | 477,89 | 485,19 | 483,62 | 233 |
| 12 dic 2023 | 478,60 | 485,92 | 476,21 | 483,23 | 481,66 | 120 |
| 11 dic 2023 | 479,97 | 480,60 | 469,72 | 473,98 | 472,44 | 381 |
| 08 dic 2023 | 476,80 | 480,00 | 472,46 | 475,32 | 473,78 | 94 |
| 07 dic 2023 | 476,10 | 480,00 | 475,41 | 477,25 | 475,70 | 77 |
| 06 dic 2023 | 481,43 | 483,48 | 477,36 | 478,94 | 477,39 | 206 |
| 05 dic 2023 | 480,63 | 485,03 | 479,50 | 484,50 | 482,93 | 285 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.