Italia markets close in 5 hours 22 minutes

Eli Lilly and Company (LLY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
745,95-4,82 (-0,64%)
Alla chiusura: 04:00PM EDT
740,94 -5,01 (-0,67%)
Preborsa: 05:59AM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024749,42752,20743,77745,95745,951.716.500
17 apr 2024759,20771,83744,88750,77750,773.069.400
16 apr 2024751,68753,14743,00746,74746,742.569.800
15 apr 2024760,07768,00749,52750,77750,772.358.600
12 apr 2024759,57763,50749,79751,64751,642.490.000
11 apr 2024759,78763,33750,67759,59759,591.594.800
10 apr 2024751,28765,26746,83761,98761,981.700.300
09 apr 2024777,64777,82750,65757,24757,242.464.800
08 apr 2024785,02785,20773,35777,29777,291.664.200
05 apr 2024765,47786,71763,09784,21784,212.111.900
04 apr 2024781,54787,90767,82768,08768,082.354.000
03 apr 2024765,69787,25765,41775,99775,993.044.900
02 apr 2024755,07765,07753,50763,96763,962.596.800
01 apr 2024776,00777,50753,82760,55760,552.921.300
28 mar 2024780,32793,67776,44777,96777,963.209.400
27 mar 2024778,71785,26767,38778,18778,182.297.700
26 mar 2024774,20778,33769,00774,90774,902.099.000
25 mar 2024771,10778,49768,15773,14773,141.806.600
22 mar 2024770,00777,00767,28770,61770,611.979.700
21 mar 2024774,00780,54758,88770,26770,263.013.200
20 mar 2024770,11773,16756,64772,86772,862.038.000
19 mar 2024758,44773,85755,00772,78772,782.557.100
18 mar 2024762,28769,68758,25762,66762,662.521.400
15 mar 2024755,38760,89747,71754,17754,173.729.300
14 mar 2024764,95768,00749,40760,73760,732.647.500
13 mar 2024757,00760,77745,71757,84757,842.357.500
12 mar 2024740,96755,97738,01754,95754,952.701.700
11 mar 2024752,21756,80727,62734,37734,373.968.900
08 mar 2024780,00780,00755,00762,14762,144.042.900
07 mar 2024771,84792,99761,12780,16780,163.977.400
06 mar 2024784,29787,85774,00779,77779,772.518.600
05 mar 2024785,31788,53769,28777,59777,593.168.700
04 mar 2024796,44800,78786,16792,28792,283.855.600
01 mar 2024769,02784,08764,13782,12782,124.240.500
29 feb 2024753,08756,46744,03753,68753,683.905.400
28 feb 2024762,25763,00751,66757,64757,642.716.300
27 feb 2024754,90772,95745,44765,00765,002.716.700
26 feb 2024771,30780,22769,12771,92771,922.243.800
23 feb 2024774,00777,65762,26769,54769,542.394.800
22 feb 2024763,58775,12756,27769,64769,643.167.400
21 feb 2024738,08749,50733,24745,91745,913.548.700
20 feb 2024790,00793,38753,20755,66755,664.701.100
16 feb 2024771,03794,47763,50782,06782,065.000.700
15 feb 2024755,80762,99750,01757,78757,782.507.000
14 feb 2024745,82764,05745,00757,31757,313.394.300
14 feb 20241.3 Dividendo
13 feb 2024730,18742,98730,18742,97741,672.860.300
12 feb 2024740,80740,80726,45737,26735,972.932.300
09 feb 2024735,50745,70733,61740,16738,862.833.900
08 feb 2024728,32741,00725,75735,68734,394.636.900
07 feb 2024710,38740,99707,02725,38724,115.798.000
06 feb 2024742,00742,00691,10705,03703,808.187.300
05 feb 2024691,02711,88682,53706,20704,967.602.400
02 feb 2024662,38672,62659,74667,65666,483.018.000
01 feb 2024647,33660,52643,17660,43659,272.494.300
31 gen 2024650,38663,55637,00645,61644,484.719.000
30 gen 2024645,70646,80641,00644,98643,852.006.100
29 gen 2024641,50645,65639,77645,00643,872.718.500
26 gen 2024637,35639,60630,50639,25638,132.410.300
25 gen 2024627,37632,61624,68627,62626,522.407.900
24 gen 2024633,52643,17632,00633,70632,592.276.900
23 gen 2024627,69630,00614,82629,68628,582.525.000
22 gen 2024630,00632,64625,00630,88629,782.030.200
19 gen 2024622,39629,59620,00628,58627,483.120.500
18 gen 2024621,28623,88612,70623,35622,263.385.000
17 gen 2024639,45640,52625,19628,91627,812.124.100
16 gen 2024643,91647,73633,67634,57633,462.413.600
12 gen 2024638,20644,00633,01642,92641,802.066.400
11 gen 2024634,39639,76628,14635,72634,612.690.300
10 gen 2024628,49637,05625,76630,19629,092.679.100
09 gen 2024630,11634,42623,72625,48624,392.918.900
08 gen 2024622,43626,06609,59626,03624,932.453.900
05 gen 2024614,00619,94610,19618,55617,472.402.500
04 gen 2024625,26636,41613,27614,50613,426.272.500
03 gen 2024600,00619,84598,80617,70616,625.130.300
02 gen 2024580,41592,72579,05592,20591,163.226.700
29 dic 2023582,85586,17579,47582,92581,901.998.000
28 dic 2023581,98586,69580,00580,85579,831.973.500
27 dic 2023570,50583,68570,50581,51580,492.163.400
26 dic 2023569,50572,77567,64570,67569,671.678.700
22 dic 2023573,02575,90567,42570,39569,392.225.600
21 dic 2023571,41575,00567,02572,00571,001.786.500
20 dic 2023576,48579,86570,03570,21569,212.647.100
19 dic 2023580,25585,11577,25579,81578,802.192.700
18 dic 2023576,47583,05575,70579,76578,753.033.900
15 dic 2023572,10573,71561,65572,04571,045.315.900
14 dic 2023594,50594,50568,69573,67572,675.275.900
13 dic 2023583,26598,67582,31597,50596,453.112.500
12 dic 2023582,00585,85578,17584,76583,742.846.100
11 dic 2023598,66601,19567,41584,04583,025.614.100
08 dic 2023589,00598,30584,77598,05597,002.444.600
07 dic 2023588,28588,87577,61588,27587,242.095.000
06 dic 2023590,74593,90584,40589,25588,222.093.100
05 dic 2023583,28591,80579,37588,15587,122.157.300
04 dic 2023582,13587,09574,33585,68584,662.577.100
01 dic 2023591,70601,97583,00584,04583,023.635.900
30 nov 2023591,46596,23586,21591,04590,015.658.400
29 nov 2023592,20594,54584,44591,86590,821.908.600
28 nov 2023592,00595,38589,36591,60590,561.793.900
27 nov 2023601,17603,69591,14591,53590,492.630.700
*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...