Italia Markets open in 3 hrs 2 mins

Elevance Health, Inc. (0HG8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
507,37+4,77 (+0,95%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024------
16 apr 2024511,31513,41504,90508,74508,74599
15 apr 2024503,77505,49500,20501,27501,272.737
12 apr 2024501,58501,69494,18496,49496,49776
11 apr 2024509,99509,99499,84502,71502,71338
10 apr 2024512,20513,66505,76507,83507,83832
09 apr 2024512,94512,95506,83509,08509,081.245
08 apr 2024507,22509,64504,14509,46509,46217
05 apr 2024498,65506,17496,05506,17506,17913
04 apr 2024507,28509,83502,94503,84503,845.632
03 apr 2024499,59503,22499,42503,14503,14430
02 apr 2024496,94506,56494,64494,86494,862.165
28 mar 2024519,96521,53514,80519,15519,15527
27 mar 2024520,00520,94517,62519,01519,01971
26 mar 2024511,50518,08511,50517,14517,14857
25 mar 2024514,86515,94510,00510,77510,771.012
22 mar 2024518,29519,19513,90515,16515,16581
21 mar 2024513,59515,87511,77514,79514,791.019
20 mar 2024513,74516,41511,49514,91514,91949
19 mar 2024512,78515,25511,84515,02515,02385
18 mar 2024511,95513,35508,45510,35510,351.022
15 mar 2024503,04510,72500,30509,79509,79948
14 mar 2024508,33510,99504,91507,38507,381.303
13 mar 2024507,54512,48507,45509,01509,01268
12 mar 2024506,04508,16503,50505,25505,25121
11 mar 2024502,19508,58500,35508,36508,361.965
08 mar 2024501,58507,14500,33507,14507,1480.307
07 mar 2024506,00507,07501,31504,47504,47527
06 mar 2024501,92506,06500,15502,89502,89375
05 mar 2024503,35503,35497,17497,75497,751.477
04 mar 2024499,52511,93499,15504,50504,50440
01 mar 2024496,63499,15492,55498,45498,451.523
29 feb 2024510,05510,05498,50501,00501,00271
28 feb 2024506,49507,26499,58502,01502,01390
27 feb 2024503,12508,69502,21507,40507,40341
26 feb 2024515,24516,42507,29507,76507,76207
23 feb 2024510,01513,85510,01511,70511,70277
22 feb 2024514,47514,47507,13509,92509,92275
21 feb 2024513,14513,14506,42508,20508,20762
20 feb 2024512,86515,55510,65512,22512,2269.890
19 feb 2024------
16 feb 2024508,83513,90508,27512,59512,59577
15 feb 2024507,19510,70504,60507,70507,70400
14 feb 2024505,43506,53502,46504,61504,61316
13 feb 2024505,24513,56503,35505,48505,4876.027
12 feb 2024505,87506,90503,55505,66505,66552
09 feb 2024497,84505,24497,84505,17505,17313
08 feb 2024501,51503,87499,03502,57502,57533
07 feb 2024497,63501,70495,51500,94500,94998
06 feb 2024490,33495,78486,42494,65494,6534.594
05 feb 2024493,76498,22488,79489,85489,85760
02 feb 2024495,65496,32491,13495,66495,664.577
01 feb 2024492,06495,10488,04494,43494,43337
31 gen 2024494,29497,12492,03494,54494,54350
30 gen 2024490,00491,30486,65491,28491,28271
29 gen 2024482,78485,32481,31485,29485,29464
26 gen 2024483,09485,00480,16482,75482,75692
25 gen 2024468,97474,21463,84473,55473,55462
24 gen 2024487,00496,02476,94478,07478,07315
23 gen 2024471,85477,27470,54473,81473,81399
22 gen 2024466,21473,10465,43473,10473,10399
19 gen 2024470,77470,77464,44466,51466,51713
18 gen 2024454,54462,57449,11461,60461,60136.702
17 gen 2024479,92483,29474,04479,65479,65179
16 gen 2024476,12476,31471,96471,96471,9676.729
15 gen 2024------
12 gen 2024474,39477,28469,90473,85473,85309
11 gen 2024480,43481,08477,09480,37480,37152
10 gen 2024483,81483,81478,81480,40480,40288
09 gen 2024479,60481,85478,06481,85481,85285
08 gen 2024481,20483,54468,89476,99476,99151
05 gen 2024482,62482,74479,35479,96479,96133
04 gen 2024481,54488,72481,54486,13486,13169
03 gen 2024482,25488,00479,59482,10482,10594
02 gen 2024474,43480,30472,28478,96478,96880
29 dic 2023470,14471,97468,72469,39469,39158
28 dic 2023467,76470,05466,61469,64469,6482
27 dic 2023466,10467,17465,63467,05467,05114
22 dic 2023466,33466,88460,47466,88466,8875
21 dic 2023462,80464,96460,08462,21462,21192
20 dic 2023462,72466,18460,47464,50464,50272
19 dic 2023467,92469,09463,01464,26464,26327
18 dic 2023469,02471,08466,73468,65468,65246
15 dic 2023469,14474,00463,88465,90465,90755
14 dic 2023486,94486,94475,71477,05477,05680
13 dic 2023482,99486,08477,89485,19485,19233
12 dic 2023478,60485,92476,21483,23483,23120
11 dic 2023479,97480,60469,72473,98473,98381
08 dic 2023476,80480,00472,46475,32475,3294
07 dic 2023476,10480,00475,41477,25477,2577
06 dic 2023481,43483,48477,36478,94478,94206
05 dic 2023480,63485,03479,50484,50484,50285
04 dic 2023484,95485,49478,24479,90479,901.091
01 dic 2023480,81484,75478,87482,29482,29172
30 nov 2023467,59477,59465,34477,59477,59308
29 nov 2023469,00471,22465,02467,62467,62179
28 nov 2023477,50480,02476,69477,91477,91455
27 nov 2023481,17481,81475,81477,08477,08362
24 nov 2023479,99482,01477,21478,43478,43128
23 nov 2023------
*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...