U.S. markets close in 6 hours 17 minutes

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.68-0.25 (-1.45%)
A partir del 09:43AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202416.6616.9116.6416.6816.6843,928
22 may 202416.6617.3016.5516.9316.936,265,800
21 may 202416.9817.1416.6516.7016.703,161,300
20 may 202417.0617.1616.9317.0017.003,431,000
17 may 202417.0017.4216.8517.1917.195,540,400
16 may 202416.9417.1716.8616.9816.982,414,500
15 may 202417.3317.4017.0417.0417.044,279,400
14 may 202417.1617.2716.8917.0717.073,264,900
13 may 202417.2117.2116.9317.0017.003,491,700
10 may 202417.2417.3416.7917.0017.003,690,200
09 may 202416.8217.4316.5617.2017.207,408,600
08 may 202415.7417.2315.2416.8916.8919,729,100
07 may 202413.3113.6813.2213.5213.526,466,600
06 may 202413.5913.6513.2613.2613.264,975,000
03 may 202413.7313.7713.4113.5313.533,720,000
02 may 202413.3813.5413.1713.4713.473,915,600
01 may 202413.1013.4612.9913.1513.152,808,000
30 abr 202413.5113.5513.1113.1613.164,184,300
29 abr 202413.3113.8413.2913.5713.574,121,600
26 abr 202413.0313.3612.9213.2613.263,254,100
25 abr 202413.1713.2212.7913.0413.043,723,000
24 abr 202413.4513.8213.2713.3113.313,812,100
23 abr 202413.0013.7312.9813.4613.464,785,000
22 abr 202413.0913.1912.7312.9312.935,395,900
19 abr 202413.4813.4912.6912.9512.955,739,900
18 abr 202413.4213.7413.3313.5713.573,809,100
17 abr 202413.7213.8113.3713.4113.414,149,600
16 abr 202413.8013.9013.5513.6413.644,297,900
15 abr 202414.4814.5413.8013.8713.874,677,700
12 abr 202414.6614.7414.2314.3514.354,431,900
11 abr 202414.8114.9514.5514.7514.752,706,200
10 abr 202414.9515.0514.6714.7514.754,622,100
09 abr 202415.4915.5615.0815.2715.279,709,200
08 abr 202415.5815.6615.4415.4815.482,428,800
05 abr 202415.4915.6715.4015.5615.564,451,800
04 abr 202415.5915.8015.3615.4915.494,041,700
03 abr 202415.4815.8015.4215.4315.433,385,400
02 abr 202415.7615.8515.5515.5815.583,465,900
01 abr 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 ene 202415.1815.3314.7314.7414.745,059,000
30 ene 202415.1415.1914.9715.1215.123,809,900
29 ene 202415.1615.2515.0215.1915.192,878,300
26 ene 202414.8415.2814.8415.1815.184,089,300
25 ene 202414.7415.0014.5914.8414.844,179,300
24 ene 202414.8915.0414.5214.5614.564,366,100
23 ene 202414.6614.8214.4514.7214.724,073,300
22 ene 202414.7214.9014.4714.5414.544,202,500
19 ene 202415.0615.0614.5014.6014.605,520,400
18 ene 202414.8915.0014.7014.8014.803,791,100
17 ene 202414.9015.0714.7514.8014.806,409,300
16 ene 202415.3615.3615.1215.1315.134,059,600
12 ene 202415.5815.8715.4415.5515.558,554,400
11 ene 202414.9915.5314.9215.4915.494,606,200
10 ene 202415.4315.5015.1015.2115.213,901,400
09 ene 202415.4315.7415.3115.4115.414,178,700
08 ene 202415.3915.8515.3115.5515.554,921,600
05 ene 202415.4615.9415.2315.4515.4510,978,800
04 ene 202414.5014.7314.3514.5514.555,580,500
03 ene 202414.3914.4213.9114.3714.377,615,400
02 ene 202414.6714.8614.5214.6414.643,759,800
*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...