Elevance Health, Inc. (0HG8.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:57PM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 530.00 | 532.95 | 522.73 | 524.18 | 524.18 | 930 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 540.00 | 540.00 | 525.39 | 528.42 | 528.42 | 837 |
| 02 jul 2024 | 537.39 | 538.15 | 530.95 | 536.04 | 536.04 | 1,009 |
| 01 jul 2024 | 542.00 | 544.79 | 533.26 | 534.81 | 534.81 | 161 |
| 28 jun 2024 | 542.50 | 545.43 | 534.06 | 540.50 | 540.50 | 3,811 |
| 27 jun 2024 | 536.47 | 536.51 | 532.78 | 535.38 | 535.38 | 731 |
| 26 jun 2024 | 534.87 | 535.76 | 529.62 | 531.07 | 531.07 | 637 |
| 25 jun 2024 | 543.13 | 543.13 | 531.79 | 536.14 | 536.14 | 363 |
| 24 jun 2024 | 540.00 | 542.32 | 535.79 | 540.00 | 540.00 | 294 |
| 21 jun 2024 | 534.79 | 536.03 | 529.86 | 533.27 | 533.27 | 635 |
| 20 jun 2024 | 529.93 | 533.34 | 525.65 | 531.50 | 531.50 | 835 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 535.20 | 535.20 | 531.56 | 533.16 | 533.16 | 2,065 |
| 17 jun 2024 | 534.13 | 534.13 | 529.53 | 531.63 | 531.63 | 429 |
| 14 jun 2024 | 538.29 | 538.29 | 532.19 | 534.03 | 534.03 | 779 |
| 13 jun 2024 | 533.72 | 533.72 | 522.16 | 529.43 | 529.43 | 2,764 |
| 12 jun 2024 | 536.93 | 538.00 | 523.34 | 526.94 | 526.94 | 2,932 |
| 11 jun 2024 | 537.35 | 537.52 | 533.24 | 535.73 | 535.73 | 160 |
| 10 jun 2024 | 540.95 | 540.95 | 532.66 | 534.80 | 534.80 | 853 |
| 10 jun 2024 | 1.63 Dividendo | |||||
| 07 jun 2024 | 543.43 | 545.15 | 538.99 | 538.99 | 537.36 | 573 |
| 06 jun 2024 | 541.27 | 542.19 | 538.00 | 539.01 | 537.38 | 1,183 |
| 05 jun 2024 | 545.00 | 545.00 | 532.70 | 538.58 | 536.95 | 444 |
| 04 jun 2024 | 543.85 | 543.85 | 537.55 | 542.82 | 541.18 | 370 |
| 03 jun 2024 | 534.98 | 543.81 | 533.34 | 540.92 | 539.28 | 765 |
| 31 may 2024 | 527.27 | 533.66 | 523.51 | 532.20 | 530.59 | 583 |
| 30 may 2024 | 505.03 | 510.68 | 500.82 | 508.91 | 507.37 | 243 |
| 29 may 2024 | 509.15 | 515.00 | 491.00 | 505.05 | 503.52 | 1,114 |
| 28 may 2024 | 520.00 | 521.33 | 513.72 | 518.55 | 516.98 | 31,467 |
| 24 may 2024 | 545.26 | 546.40 | 531.43 | 531.58 | 529.97 | 453 |
| 23 may 2024 | 548.55 | 548.82 | 543.09 | 543.49 | 541.85 | 768 |
| 22 may 2024 | 545.65 | 549.94 | 539.30 | 548.99 | 547.33 | 152 |
| 21 may 2024 | 545.58 | 545.58 | 540.00 | 543.11 | 541.47 | 293 |
| 20 may 2024 | 547.00 | 547.70 | 543.31 | 543.31 | 541.67 | 279 |
| 17 may 2024 | 545.86 | 546.59 | 541.78 | 546.01 | 544.36 | 358 |
| 16 may 2024 | 542.00 | 546.17 | 540.56 | 543.06 | 541.42 | 179 |
| 15 may 2024 | 536.00 | 540.73 | 532.95 | 539.52 | 537.89 | 3,192 |
| 14 may 2024 | 540.00 | 540.00 | 533.86 | 534.08 | 532.46 | 235 |
| 13 may 2024 | 539.18 | 540.00 | 536.32 | 538.93 | 537.30 | 1,505 |
| 10 may 2024 | 539.49 | 542.56 | 538.00 | 541.29 | 539.65 | 227 |
| 09 may 2024 | 534.03 | 538.93 | 533.11 | 538.93 | 537.30 | 163 |
| 08 may 2024 | 539.00 | 539.77 | 532.11 | 533.56 | 531.95 | 434 |
| 07 may 2024 | 533.07 | 536.21 | 532.32 | 535.33 | 533.71 | 995 |
| 03 may 2024 | 527.53 | 527.55 | 519.00 | 523.70 | 522.12 | 264 |
| 02 may 2024 | 529.24 | 529.24 | 525.04 | 526.43 | 524.84 | 934 |
| 01 may 2024 | 525.80 | 527.83 | 516.98 | 525.83 | 524.24 | 150 |
| 30 abr 2024 | 534.39 | 534.39 | 527.63 | 528.84 | 527.24 | 569 |
| 29 abr 2024 | 540.00 | 540.40 | 535.17 | 535.17 | 533.55 | 226 |
| 26 abr 2024 | 539.00 | 539.73 | 530.65 | 534.68 | 533.06 | 259 |
| 25 abr 2024 | 537.50 | 541.63 | 535.37 | 540.75 | 539.11 | 737 |
| 24 abr 2024 | 533.99 | 533.99 | 526.61 | 531.97 | 530.37 | 1,739 |
| 23 abr 2024 | 535.53 | 538.45 | 531.89 | 536.03 | 534.41 | 677 |
| 22 abr 2024 | 530.66 | 536.29 | 527.70 | 535.00 | 533.38 | 300 |
| 19 abr 2024 | 530.33 | 535.80 | 525.79 | 533.33 | 531.72 | 2,099 |
| 18 abr 2024 | 515.00 | 539.20 | 515.00 | 529.52 | 527.92 | 2,592 |
| 17 abr 2024 | 509.60 | 513.51 | 506.84 | 510.63 | 509.09 | 360 |
| 16 abr 2024 | 511.31 | 513.41 | 504.90 | 507.37 | 505.84 | 603 |
| 15 abr 2024 | 503.77 | 505.49 | 500.20 | 501.27 | 499.75 | 2,737 |
| 12 abr 2024 | 501.58 | 501.69 | 494.18 | 496.49 | 494.99 | 776 |
| 11 abr 2024 | 509.99 | 509.99 | 499.84 | 502.71 | 501.19 | 338 |
| 10 abr 2024 | 512.20 | 513.66 | 505.76 | 507.83 | 506.29 | 832 |
| 09 abr 2024 | 512.94 | 512.95 | 506.83 | 509.08 | 507.54 | 1,245 |
| 08 abr 2024 | 507.22 | 509.64 | 504.14 | 509.46 | 507.92 | 217 |
| 05 abr 2024 | 498.65 | 506.17 | 496.05 | 506.17 | 504.64 | 913 |
| 04 abr 2024 | 507.28 | 509.83 | 502.94 | 503.84 | 502.32 | 5,632 |
| 03 abr 2024 | 499.59 | 503.22 | 499.42 | 503.14 | 501.62 | 430 |
| 02 abr 2024 | 496.94 | 506.56 | 494.64 | 494.86 | 493.37 | 2,165 |
| 28 mar 2024 | 519.96 | 521.53 | 514.80 | 519.15 | 517.58 | 527 |
| 27 mar 2024 | 520.00 | 520.94 | 517.62 | 519.01 | 517.44 | 971 |
| 26 mar 2024 | 511.50 | 518.08 | 511.50 | 517.14 | 515.58 | 857 |
| 25 mar 2024 | 514.86 | 515.94 | 510.00 | 510.77 | 509.23 | 1,012 |
| 22 mar 2024 | 518.29 | 519.19 | 513.90 | 515.16 | 513.60 | 581 |
| 21 mar 2024 | 513.59 | 515.87 | 511.77 | 514.79 | 513.23 | 1,019 |
| 20 mar 2024 | 513.74 | 516.41 | 511.49 | 514.91 | 513.35 | 949 |
| 19 mar 2024 | 512.78 | 515.25 | 511.84 | 515.02 | 513.46 | 385 |
| 18 mar 2024 | 511.95 | 513.35 | 508.45 | 510.35 | 508.81 | 1,022 |
| 15 mar 2024 | 503.04 | 510.72 | 500.30 | 509.79 | 508.25 | 948 |
| 14 mar 2024 | 508.33 | 510.99 | 504.91 | 507.38 | 505.85 | 1,303 |
| 13 mar 2024 | 507.54 | 512.48 | 507.45 | 509.01 | 507.47 | 268 |
| 12 mar 2024 | 506.04 | 508.16 | 503.50 | 505.25 | 503.72 | 121 |
| 11 mar 2024 | 502.19 | 508.58 | 500.35 | 508.36 | 506.82 | 1,965 |
| 08 mar 2024 | 501.58 | 507.14 | 500.33 | 507.14 | 505.61 | 80,307 |
| 07 mar 2024 | 506.00 | 507.07 | 501.31 | 504.47 | 502.94 | 527 |
| 07 mar 2024 | 1.63 Dividendo | |||||
| 06 mar 2024 | 501.92 | 506.06 | 500.15 | 502.89 | 499.74 | 375 |
| 05 mar 2024 | 503.35 | 503.35 | 497.17 | 497.75 | 494.64 | 1,477 |
| 04 mar 2024 | 499.52 | 511.93 | 499.15 | 504.50 | 501.34 | 440 |
| 01 mar 2024 | 496.63 | 499.15 | 492.55 | 498.45 | 495.33 | 1,523 |
| 29 feb 2024 | 510.05 | 510.05 | 498.50 | 501.00 | 497.87 | 271 |
| 28 feb 2024 | 506.49 | 507.26 | 499.58 | 502.01 | 498.87 | 390 |
| 27 feb 2024 | 503.12 | 508.69 | 502.21 | 507.40 | 504.23 | 341 |
| 26 feb 2024 | 515.24 | 516.42 | 507.29 | 507.76 | 504.58 | 207 |
| 23 feb 2024 | 510.01 | 513.85 | 510.01 | 511.70 | 508.50 | 277 |
| 22 feb 2024 | 514.47 | 514.47 | 507.13 | 509.92 | 506.73 | 275 |
| 21 feb 2024 | 513.14 | 513.14 | 506.42 | 508.20 | 505.02 | 762 |
| 20 feb 2024 | 512.86 | 515.55 | 510.65 | 512.22 | 509.02 | 69,890 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 508.83 | 513.90 | 508.27 | 512.59 | 509.38 | 577 |
| 15 feb 2024 | 507.19 | 510.70 | 504.60 | 507.70 | 504.52 | 400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.