Elevance Health, Inc. (A58.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:02AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | 25 |
| 27 jun 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | - |
| 26 jun 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
| 25 jun 2024 | 503.20 | 503.20 | 502.80 | 502.80 | 502.80 | 25 |
| 24 jun 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 21 jun 2024 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | - |
| 20 jun 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| 19 jun 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| 18 jun 2024 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | - |
| 17 jun 2024 | 498.80 | 498.80 | 498.80 | 498.80 | 498.80 | - |
| 14 jun 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | - |
| 13 jun 2024 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | - |
| 12 jun 2024 | 498.70 | 498.70 | 498.70 | 498.70 | 498.70 | - |
| 11 jun 2024 | 496.70 | 496.70 | 496.70 | 496.70 | 496.70 | - |
| 10 jun 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 10 jun 2024 | 1.63 Dividendo | |||||
| 07 jun 2024 | 495.80 | 501.60 | 495.80 | 501.60 | 499.97 | 45 |
| 06 jun 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 493.39 | - |
| 05 jun 2024 | 495.90 | 495.90 | 495.90 | 495.90 | 494.29 | - |
| 04 jun 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 494.89 | - |
| 03 jun 2024 | 495.50 | 495.50 | 495.50 | 495.50 | 493.89 | - |
| 31 may 2024 | 467.10 | 467.10 | 467.10 | 467.10 | 465.58 | - |
| 30 may 2024 | 463.90 | 467.50 | 463.90 | 467.50 | 465.98 | 3 |
| 29 may 2024 | 476.30 | 476.30 | 464.00 | 464.00 | 462.49 | 17 |
| 28 may 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 476.95 | - |
| 27 may 2024 | 479.30 | 479.30 | 479.30 | 479.30 | 477.74 | - |
| 24 may 2024 | 502.00 | 502.00 | 488.00 | 488.00 | 486.41 | 45 |
| 23 may 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 504.56 | - |
| 22 may 2024 | 501.40 | 505.60 | 501.40 | 505.60 | 503.96 | 40 |
| 21 may 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 495.98 | - |
| 20 may 2024 | 502.40 | 502.40 | 501.60 | 501.60 | 499.97 | - |
| 17 may 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 497.88 | - |
| 16 may 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 493.69 | - |
| 15 may 2024 | 492.70 | 492.70 | 492.70 | 492.70 | 491.10 | - |
| 14 may 2024 | 498.30 | 498.30 | 498.30 | 498.30 | 496.68 | - |
| 13 may 2024 | 499.40 | 501.00 | 499.40 | 501.00 | 499.37 | 10 |
| 10 may 2024 | 498.60 | 498.60 | 498.60 | 498.60 | 496.98 | - |
| 09 may 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 493.19 | - |
| 08 may 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 496.18 | - |
| 07 may 2024 | 491.30 | 493.50 | 491.30 | 493.50 | 491.90 | 2 |
| 06 may 2024 | 488.60 | 488.60 | 488.60 | 488.60 | 487.01 | - |
| 03 may 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 487.41 | - |
| 02 may 2024 | 489.70 | 489.70 | 489.50 | 489.50 | 487.91 | 3 |
| 30 abr 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 495.78 | - |
| 29 abr 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 498.77 | - |
| 26 abr 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 502.16 | - |
| 25 abr 2024 | 494.70 | 494.70 | 494.70 | 494.70 | 493.09 | - |
| 24 abr 2024 | 497.60 | 497.60 | 497.60 | 497.60 | 495.98 | - |
| 23 abr 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 496.78 | - |
| 22 abr 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 496.88 | - |
| 19 abr 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 489.40 | - |
| 18 abr 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 474.55 | - |
| 17 abr 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 473.95 | - |
| 16 abr 2024 | 469.70 | 476.90 | 469.70 | 476.90 | 475.35 | 15 |
| 15 abr 2024 | 466.50 | 466.50 | 453.80 | 453.80 | 452.33 | 15 |
| 12 abr 2024 | 468.90 | 468.90 | 468.90 | 468.90 | 467.38 | - |
| 11 abr 2024 | 471.40 | 471.40 | 471.40 | 471.40 | 469.87 | - |
| 10 abr 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 471.36 | - |
| 09 abr 2024 | 468.60 | 468.60 | 468.60 | 468.60 | 467.08 | - |
| 08 abr 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 465.38 | - |
| 05 abr 2024 | 459.70 | 462.70 | 459.70 | 462.70 | 461.20 | - |
| 04 abr 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.49 | - |
| 03 abr 2024 | 461.60 | 461.60 | 461.60 | 461.60 | 460.10 | - |
| 02 abr 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 455.12 | - |
| 28 mar 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 476.45 | - |
| 27 mar 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 474.45 | - |
| 26 mar 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.48 | - |
| 25 mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.47 | - |
| 22 mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.46 | - |
| 21 mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.47 | - |
| 20 mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.47 | - |
| 19 mar 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.48 | - |
| 18 mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.47 | - |
| 15 mar 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.49 | 15 |
| 14 mar 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.49 | - |
| 13 mar 2024 | 460.00 | 468.00 | 460.00 | 468.00 | 466.48 | 26 |
| 12 mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.50 | - |
| 11 mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.51 | - |
| 08 mar 2024 | 456.00 | 468.00 | 456.00 | 468.00 | 466.48 | 18 |
| 07 mar 2024 | 460.00 | 462.00 | 458.00 | 462.00 | 460.50 | 20 |
| 07 mar 2024 | 1.63 Dividendo | |||||
| 06 mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 454.89 | - |
| 05 mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 458.86 | - |
| 04 mar 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 454.89 | - |
| 01 mar 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 458.86 | - |
| 29 feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 460.85 | - |
| 28 feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 462.83 | - |
| 27 feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.82 | - |
| 26 feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 23 feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 22 feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.82 | - |
| 21 feb 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 464.82 | - |
| 20 feb 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 470.78 | - |
| 19 feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 16 feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 15 feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 466.81 | - |
| 14 feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 468.79 | - |
| 13 feb 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 462.83 | - |
| 12 feb 2024 | 466.00 | 468.00 | 466.00 | 468.00 | 464.82 | 15 |
| 09 feb 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 460.85 | - |
| *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.