U.S. markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.66+0.16 (+1.10%)
Al cierre: 04:00PM EDT
14.59 -0.07 (-0.48%)
Fuera de horario: 06:11PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202414.6114.7914.3414.6614.663,808,500
03 oct 202414.4414.6214.1914.5014.502,480,600
02 oct 202414.4414.8114.3714.4414.443,776,600
01 oct 202414.6114.7314.3214.5014.504,453,100
30 sept 202414.3415.1414.3314.6914.695,068,100
27 sept 202414.2614.6813.8214.3214.325,415,400
26 sept 202413.7513.8013.2813.7313.737,413,200
25 sept 202413.8814.0613.6413.6613.665,558,100
24 sept 202414.5014.5013.8513.8813.885,863,600
23 sept 202414.1714.4614.0114.4414.445,577,700
20 sept 202414.8514.9014.0414.0714.078,879,900
19 sept 202414.3415.7813.7615.0715.0717,390,500
18 sept 202414.3114.9514.2514.6514.654,287,700
17 sept 202414.6614.7414.2314.2914.295,213,400
16 sept 202414.5014.6514.2914.5314.533,066,300
13 sept 202414.4514.6214.1814.4714.473,020,900
12 sept 202414.4614.5714.2514.3914.392,284,200
11 sept 202414.5114.5114.1114.4814.482,759,200
10 sept 202414.8314.9514.3314.5214.523,016,100
09 sept 202415.1615.1914.7014.7814.784,168,200
06 sept 202415.3415.5715.0915.0915.093,600,500
05 sept 202415.0115.4814.8415.3515.353,994,500
04 sept 202415.1015.2114.7915.0215.023,093,200
03 sept 202415.3115.5315.1415.1415.143,878,400
30 ago 202415.3915.7015.2515.4715.473,683,700
29 ago 202415.2815.6115.1515.2915.293,076,900
28 ago 202415.1115.5014.9415.2315.234,512,000
27 ago 202414.5615.4914.5615.2315.234,846,500
26 ago 202414.6314.7414.4914.5014.503,188,100
23 ago 202414.7614.8114.4014.5714.572,965,100
22 ago 202414.9014.9814.5414.6114.612,986,700
21 ago 202414.6914.8714.5714.8614.862,823,300
20 ago 202414.7714.9414.5914.6814.683,877,500
19 ago 202414.4614.8514.4514.8214.824,356,100
16 ago 202414.5414.6314.3414.4914.493,008,200
15 ago 202414.2014.8814.2014.5814.584,710,700
14 ago 202413.9414.3113.6514.0814.086,525,200
13 ago 202413.6514.2513.4013.9413.948,372,600
12 ago 202412.9513.2112.8013.0913.093,929,900
09 ago 202412.9113.3012.8613.0413.044,922,200
08 ago 202411.5713.2911.4012.9912.999,244,000
07 ago 202412.5812.8112.3212.3812.386,635,500
06 ago 202412.0112.5611.9512.4512.455,968,400
05 ago 202411.8612.0811.4711.8511.857,738,000
02 ago 202412.7612.7912.2612.3312.337,698,000
01 ago 202413.1113.2612.7913.0413.044,820,500
31 jul 202412.9513.3212.8613.0413.044,670,600
30 jul 202412.8813.0212.8112.9012.903,898,500
29 jul 202413.0013.0712.8012.9312.935,585,500
26 jul 202412.9813.1412.7712.9012.906,062,000
25 jul 202412.9613.1512.7712.8212.825,187,600
24 jul 202413.1513.2412.9013.0313.034,037,500
23 jul 202413.0113.2812.9013.2613.265,623,300
22 jul 202412.7912.8912.6512.8012.804,017,600
19 jul 202412.8812.9212.5712.7212.724,609,300
18 jul 202413.0513.4412.8612.8712.875,922,100
17 jul 202413.1613.4612.9413.0513.057,747,300
16 jul 202413.4313.5413.2213.2513.256,558,900
15 jul 202413.7213.8113.3313.3513.354,245,800
12 jul 202413.7313.8213.5413.8113.812,758,500
11 jul 202413.5413.8413.4513.6713.674,441,500
10 jul 202413.6113.6713.1513.2813.286,905,100
09 jul 202414.1714.2213.5013.5613.566,764,900
08 jul 202414.2514.3013.8213.9413.946,017,700
05 jul 202414.0814.2813.8314.2214.224,118,600
03 jul 202414.3214.4414.1314.1314.132,717,200
02 jul 202414.1014.2513.8314.0114.016,504,200
01 jul 202414.4614.7614.0514.1014.106,505,800
28 jun 202414.2515.1214.1614.4314.4319,952,300
27 jun 202416.0616.1513.6214.2714.2728,552,300
26 jun 202417.8718.0917.6917.9717.973,924,600
25 jun 202418.2318.2317.7317.8517.855,056,200
24 jun 202418.1118.5518.0518.1518.155,699,600
21 jun 202418.2118.3017.8918.0518.053,896,900
20 jun 202418.1318.3018.0218.2018.202,343,400
18 jun 202418.2118.4018.0118.1618.163,104,500
17 jun 202417.9818.2417.9418.2318.232,352,500
14 jun 202417.9518.1217.8718.0318.032,257,800
13 jun 202417.9018.1417.7118.1118.112,516,000
12 jun 202418.7118.8017.8517.8817.883,942,100
11 jun 202418.1818.5218.0518.3518.355,761,400
10 jun 202418.0718.3017.8618.2418.242,644,600
07 jun 202418.0418.2317.9718.2118.212,186,500
06 jun 202418.3418.5018.2218.2718.272,424,600
05 jun 202418.2818.6518.1518.4518.453,301,300
04 jun 202417.6418.2717.6318.2018.204,942,200
03 jun 202417.8617.8817.5817.7417.743,549,500
31 may 202417.6617.8417.6117.6817.686,101,500
30 may 202417.4517.8217.4217.6017.604,998,000
29 may 202417.1417.5816.9317.4017.406,041,500
28 may 202416.9817.1816.7717.1417.145,372,000
24 may 202416.7916.8516.4916.7916.793,042,100
23 may 202416.9016.9116.3216.4916.493,276,000
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
*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...