Italia markets close in 9 minutes

Elevance Health, Inc. (ELV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
544,00+2,38 (+0,44%)
In data: 11:20AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024542,71546,50540,76544,00544,00172.117
20 mag 2024547,00547,98541,18541,62541,62534.700
17 mag 2024546,46547,99541,41547,71547,71897.600
16 mag 2024540,89546,29540,01543,89543,89943.500
15 mag 2024534,85541,33534,85539,99539,99693.300
14 mag 2024539,67540,22533,54534,63534,63656.400
13 mag 2024538,63540,05535,35538,77538,771.090.500
10 mag 2024539,11543,13538,22539,18539,18841.400
09 mag 2024533,65539,38533,65538,58538,58456.600
08 mag 2024538,65539,76532,19533,35533,35807.700
07 mag 2024532,40536,89532,27536,17536,17692.900
06 mag 2024529,66530,60527,34529,93529,93757.000
03 mag 2024525,28528,33518,90526,96526,96819.400
02 mag 2024527,73528,61523,73525,61525,611.339.700
01 mag 2024524,77527,87519,74524,84524,84977.600
30 apr 2024533,68534,60527,11528,58528,58950.300
29 apr 2024539,08540,64532,75533,98533,98640.500
26 apr 2024536,42540,00529,98537,26537,26700.700
25 apr 2024534,96542,07534,96539,68539,681.067.000
24 apr 2024532,00534,95527,05533,73533,73915.900
23 apr 2024534,55538,65530,19532,92532,92811.700
22 apr 2024530,11536,91527,45532,22532,221.525.100
19 apr 2024532,69536,05525,90531,42531,421.791.400
18 apr 2024520,58539,11520,58525,19525,192.595.100
17 apr 2024509,02513,64506,49508,97508,971.401.400
16 apr 2024512,43514,01503,66506,97506,971.127.300
15 apr 2024505,38505,90498,49500,09500,091.031.800
12 apr 2024500,37501,31494,31497,49497,491.188.700
11 apr 2024508,77508,77499,51501,96501,96880.200
10 apr 2024512,42513,97505,78507,74507,74851.300
09 apr 2024509,79514,50507,00514,40514,40940.600
08 apr 2024505,16510,48504,09510,00510,00983.600
05 apr 2024498,65508,33497,41507,35507,351.005.900
04 apr 2024507,28508,14496,76498,60498,601.041.900
03 apr 2024499,09506,34498,97506,00506,001.085.200
02 apr 2024503,94506,93493,64499,22499,221.811.500
01 apr 2024516,45518,00514,64516,00516,00647.700
28 mar 2024519,96521,18517,96518,54518,54875.600
27 mar 2024520,00521,18517,41519,96519,96685.900
26 mar 2024511,50518,15510,65517,24517,24983.100
25 mar 2024514,61515,83509,82510,36510,36572.200
22 mar 2024517,47519,37513,63513,85513,85608.600
21 mar 2024513,33515,85512,27514,67514,67649.800
20 mar 2024513,74516,43511,25514,30514,30577.800
19 mar 2024513,81516,00511,31515,83515,83659.600
18 mar 2024511,95513,11508,30511,30511,30724.200
15 mar 2024500,36513,50500,36513,08513,081.444.900
14 mar 2024508,75510,99505,31510,57510,571.062.900
13 mar 2024508,39512,76506,49509,49509,49924.600
12 mar 2024506,04507,83503,43505,57505,57689.600
11 mar 2024502,19508,69499,85506,79506,79940.700
08 mar 2024500,30509,24499,62502,97502,971.055.800
07 mar 2024506,09508,02501,25501,58501,581.120.200
07 mar 20241.63 Dividendo
06 mar 2024500,60506,31500,29504,77503,141.104.300
05 mar 2024503,35503,47496,70498,35496,74829.000
04 mar 2024500,18512,47498,87504,36502,731.029.800
01 mar 2024499,62500,48492,06499,11497,501.443.900
29 feb 2024503,01504,98498,65501,25499,631.646.000
28 feb 2024503,20507,85499,59503,11501,491.083.200
27 feb 2024505,63509,20503,18507,41505,77930.300
26 feb 2024515,24516,61506,20506,55504,91831.000
23 feb 2024511,77514,24508,42514,09512,43598.100
22 feb 2024514,47514,47506,33512,17510,52815.900
21 feb 2024510,84511,53506,06509,38507,74647.600
20 feb 2024512,63515,35508,29508,91507,27611.200
16 feb 2024510,59514,35506,12512,63510,97620.100
15 feb 2024507,19511,21506,27508,83507,19690.600
14 feb 2024505,43507,27502,30506,11504,48649.200
13 feb 2024504,56513,23503,51505,31503,681.064.800
12 feb 2024505,87506,98503,73505,24503,61703.100
09 feb 2024500,95506,82500,18506,08504,45800.900
08 feb 2024500,35504,08499,99502,15500,53913.300
07 feb 2024497,63502,14495,90497,79496,18852.600
06 feb 2024490,33495,79486,47493,83492,24773.600
05 feb 2024495,84498,23488,58490,33488,75916.900
02 feb 2024495,98497,53490,58495,12493,521.005.200
01 feb 2024490,79496,99488,40495,43493,83997.300
31 gen 2024494,62497,30492,57493,44491,851.018.600
30 gen 2024489,75492,83486,69492,35490,761.016.200
29 gen 2024483,79487,29480,93486,53484,961.256.000
26 gen 2024480,94485,69479,77483,80482,241.272.400
25 gen 2024471,81480,69461,48480,31478,762.233.600
24 gen 2024489,50496,99473,11473,67472,142.378.900
23 gen 2024470,25477,20470,25472,16470,641.581.200
22 gen 2024466,21474,60464,84471,84470,321.727.100
19 gen 2024470,77470,77463,52464,61463,112.008.800
18 gen 2024454,68470,34449,02469,33467,812.246.100
17 gen 2024475,97483,42475,27476,12474,581.111.100
16 gen 2024478,58478,58471,63473,29471,76775.600
12 gen 2024470,02477,31469,69475,12473,591.218.800
11 gen 2024479,25482,62476,48482,31480,75749.600
10 gen 2024482,57483,82478,98480,24478,69574.100
09 gen 2024480,05483,96477,92483,24481,68688.000
08 gen 2024481,63484,70468,68480,05478,50815.800
05 gen 2024484,06486,47477,56480,03478,481.044.200
04 gen 2024485,25488,73482,98484,84483,271.037.600
03 gen 2024482,25487,99479,09480,49478,941.205.400
02 gen 2024471,75480,66471,16478,83477,281.358.900
29 dic 2023469,92472,13467,53471,56470,04606.100
*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...