Italia markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,53+0,06 (+0,45%)
Alla chiusura: 04:00PM EDT
13,53 0,00 (0,00%)
Dopo ore: 04:25PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202413,7313,7513,4113,5313,533.719.970
02 mag 202413,3813,5413,1713,4713,473.915.600
01 mag 202413,1013,4612,9913,1513,152.808.000
30 apr 202413,5113,5513,1113,1613,164.184.300
29 apr 202413,3113,8413,2913,5713,574.121.600
26 apr 202413,0313,3612,9213,2613,263.254.100
25 apr 202413,1713,2212,7913,0413,043.723.000
24 apr 202413,4513,8213,2713,3113,313.812.100
23 apr 202413,0013,7312,9813,4613,464.785.000
22 apr 202413,0913,1912,7312,9312,935.395.900
19 apr 202413,4813,4912,6912,9512,955.739.900
18 apr 202413,4213,7413,3313,5713,573.809.100
17 apr 202413,7213,8113,3713,4113,414.149.600
16 apr 202413,8013,9013,5513,6413,644.297.900
15 apr 202414,4814,5413,8013,8713,874.677.700
12 apr 202414,6614,7414,2314,3514,354.431.900
11 apr 202414,8114,9514,5514,7514,752.706.200
10 apr 202414,9515,0514,6714,7514,754.622.100
09 apr 202415,4915,5615,0815,2715,279.709.200
08 apr 202415,5815,6615,4415,4815,482.428.800
05 apr 202415,4915,6715,4015,5615,564.451.800
04 apr 202415,5915,8015,3615,4915,494.041.700
03 apr 202415,4815,8015,4215,4315,433.385.400
02 apr 202415,7615,8515,5515,5815,583.465.900
01 apr 202416,3116,4115,9415,9715,973.413.700
28 mar 202416,2016,4116,1216,2816,282.321.900
27 mar 202415,9916,1715,9216,1716,172.022.400
26 mar 202416,0316,0615,8415,8915,892.792.900
25 mar 202415,8916,2015,8515,9115,911.899.500
22 mar 202416,3016,4315,7815,8215,822.516.500
21 mar 202416,3216,5116,1716,3016,302.716.100
20 mar 202415,6116,1815,5816,1816,182.799.800
19 mar 202415,6815,8315,5815,6815,683.642.200
18 mar 202415,7216,0415,7215,7815,784.696.500
15 mar 202415,6615,8615,5315,7215,723.601.300
14 mar 202415,8815,8815,5215,7515,752.946.800
13 mar 202415,8516,3215,7115,9115,913.991.100
12 mar 202416,0916,1315,7415,7715,774.590.100
11 mar 202416,7116,7316,0116,0216,025.039.600
08 mar 202416,3516,5116,2516,4516,453.140.000
07 mar 202416,1716,3016,0716,2916,292.646.600
06 mar 202416,2216,2515,9116,0516,053.171.300
05 mar 202416,1016,3915,9515,9915,993.044.000
04 mar 202416,0116,2615,7416,1716,173.311.700
01 mar 202415,9216,1515,7616,0316,033.938.100
29 feb 202416,0816,2115,8515,8915,894.862.700
28 feb 202416,3416,3615,9115,9315,934.006.100
27 feb 202416,5616,6516,3516,4616,464.118.600
26 feb 202415,3116,8815,1416,2616,2611.028.200
23 feb 202416,2916,4516,0616,3716,377.686.300
22 feb 202416,3016,3815,9916,1516,156.087.800
21 feb 202416,0116,1915,9216,1616,164.673.200
20 feb 202416,0516,3315,9316,1516,154.257.000
16 feb 202416,2016,5516,1516,2516,253.246.900
15 feb 202416,1116,5616,1116,4116,413.935.600
14 feb 202415,9316,1115,8116,0616,062.569.500
13 feb 202415,7515,9215,3815,6915,694.200.700
12 feb 202415,9516,3415,9516,1716,173.841.400
09 feb 202415,9016,0115,7215,9715,973.234.100
08 feb 202415,8015,9515,6215,8715,873.618.600
07 feb 202416,0716,0815,7715,7815,783.999.300
06 feb 202415,8816,0715,6716,0216,026.919.800
05 feb 202415,6715,9314,9515,9015,909.350.800
02 feb 202414,5714,8414,3514,7314,732.668.600
01 feb 202414,8914,9214,5114,7914,793.376.700
31 gen 202415,1815,3314,7314,7414,745.059.000
30 gen 202415,1415,1914,9715,1215,123.809.900
29 gen 202415,1615,2515,0215,1915,192.878.300
26 gen 202414,8415,2814,8415,1815,184.089.300
25 gen 202414,7415,0014,5914,8414,844.179.300
24 gen 202414,8915,0414,5214,5614,564.366.100
23 gen 202414,6614,8214,4514,7214,724.073.300
22 gen 202414,7214,9014,4714,5414,544.202.500
19 gen 202415,0615,0614,5014,6014,605.520.400
18 gen 202414,8915,0014,7014,8014,803.791.100
17 gen 202414,9015,0714,7514,8014,806.409.300
16 gen 202415,3615,3615,1215,1315,134.059.600
12 gen 202415,5815,8715,4415,5515,558.554.400
11 gen 202414,9915,5314,9215,4915,494.606.200
10 gen 202415,4315,5015,1015,2115,213.901.400
09 gen 202415,4315,7415,3115,4115,414.178.700
08 gen 202415,3915,8515,3115,5515,554.921.600
05 gen 202415,4615,9415,2315,4515,4510.978.800
04 gen 202414,5014,7314,3514,5514,555.580.500
03 gen 202414,3914,4213,9114,3714,377.615.400
02 gen 202414,6714,8614,5214,6414,643.759.800
29 dic 202314,8215,1014,8214,9014,903.407.400
28 dic 202314,7814,9714,7114,9414,942.250.700
27 dic 202314,8014,9514,7114,8014,802.055.500
26 dic 202314,7014,9014,6214,7914,793.492.300
22 dic 202314,5514,8114,5214,6714,673.006.900
21 dic 202314,2414,5814,1314,5214,523.499.100
20 dic 202314,2414,4813,9914,0114,014.977.300
19 dic 202314,0014,3813,8714,2914,297.832.100
18 dic 202313,7213,8913,5313,6713,676.716.600
15 dic 202314,0614,2813,5713,7613,768.103.600
14 dic 202313,9914,2813,5113,7713,7712.508.200
13 dic 202312,7213,8112,6513,6613,667.859.200
12 dic 202312,7012,7812,5012,6912,693.846.600
11 dic 202312,7512,8112,6012,7112,714.322.300
*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...