Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 12.63 | 12.99 | 12.57 | 12.86 | 12.86 | 6,103,684 |
| 04 dic 2023 | 12.30 | 12.88 | 12.30 | 12.83 | 12.83 | 7,240,600 |
| 01 dic 2023 | 11.78 | 12.41 | 11.62 | 12.40 | 12.40 | 6,635,400 |
| 30 nov 2023 | 12.02 | 12.08 | 11.71 | 11.78 | 11.78 | 5,233,800 |
| 29 nov 2023 | 12.04 | 12.31 | 11.99 | 12.02 | 12.02 | 4,396,900 |
| 28 nov 2023 | 12.00 | 12.05 | 11.82 | 11.99 | 11.99 | 3,843,700 |
| 27 nov 2023 | 11.86 | 12.11 | 11.76 | 12.05 | 12.05 | 5,565,800 |
| 24 nov 2023 | 11.90 | 12.01 | 11.88 | 11.94 | 11.94 | 1,151,900 |
| 22 nov 2023 | 11.87 | 12.00 | 11.80 | 11.93 | 11.93 | 3,292,200 |
| 21 nov 2023 | 11.82 | 11.96 | 11.76 | 11.78 | 11.78 | 3,157,300 |
| 20 nov 2023 | 11.81 | 12.03 | 11.64 | 11.88 | 11.88 | 4,590,100 |
| 17 nov 2023 | 11.64 | 11.84 | 11.56 | 11.82 | 11.82 | 4,663,300 |
| 16 nov 2023 | 11.45 | 11.53 | 11.20 | 11.49 | 11.49 | 4,140,200 |
| 15 nov 2023 | 11.40 | 11.64 | 11.26 | 11.41 | 11.41 | 5,184,200 |
| 14 nov 2023 | 10.90 | 11.54 | 10.90 | 11.34 | 11.34 | 4,816,500 |
| 13 nov 2023 | 10.68 | 10.81 | 10.42 | 10.55 | 10.55 | 5,049,800 |
| 10 nov 2023 | 10.31 | 10.74 | 10.28 | 10.68 | 10.68 | 5,755,100 |
| 09 nov 2023 | 10.91 | 10.95 | 10.19 | 10.26 | 10.26 | 6,362,800 |
| 08 nov 2023 | 10.70 | 10.92 | 10.54 | 10.85 | 10.85 | 8,021,500 |
| 07 nov 2023 | 9.87 | 10.91 | 9.62 | 10.70 | 10.70 | 14,580,100 |
| 06 nov 2023 | 9.60 | 9.66 | 9.26 | 9.36 | 9.36 | 6,094,400 |
| 03 nov 2023 | 9.57 | 9.76 | 9.47 | 9.61 | 9.61 | 6,160,000 |
| 02 nov 2023 | 8.79 | 9.41 | 8.75 | 9.37 | 9.37 | 5,892,600 |
| 01 nov 2023 | 8.79 | 8.81 | 8.59 | 8.63 | 8.63 | 6,137,800 |
| 31 oct 2023 | 8.85 | 8.95 | 8.66 | 8.81 | 8.81 | 4,088,100 |
| 30 oct 2023 | 8.89 | 9.07 | 8.65 | 8.81 | 8.81 | 4,520,400 |
| 27 oct 2023 | 8.69 | 8.86 | 8.52 | 8.85 | 8.85 | 9,691,000 |
| 26 oct 2023 | 8.87 | 8.96 | 8.56 | 8.60 | 8.60 | 7,782,400 |
| 25 oct 2023 | 8.99 | 9.06 | 8.79 | 8.86 | 8.86 | 3,548,300 |
| 24 oct 2023 | 9.15 | 9.31 | 9.03 | 9.08 | 9.08 | 3,354,600 |
| 23 oct 2023 | 9.08 | 9.27 | 9.05 | 9.10 | 9.10 | 3,291,700 |
| 20 oct 2023 | 9.13 | 9.34 | 9.00 | 9.16 | 9.16 | 5,166,700 |
| 19 oct 2023 | 9.48 | 9.51 | 9.08 | 9.10 | 9.10 | 5,920,800 |
| 18 oct 2023 | 9.67 | 9.70 | 9.51 | 9.54 | 9.54 | 3,799,500 |
| 17 oct 2023 | 9.55 | 9.95 | 9.55 | 9.85 | 9.85 | 3,530,800 |
| 16 oct 2023 | 9.27 | 9.61 | 9.27 | 9.58 | 9.58 | 3,354,400 |
| 13 oct 2023 | 9.53 | 9.54 | 9.19 | 9.26 | 9.26 | 6,652,300 |
| 12 oct 2023 | 9.85 | 9.86 | 9.33 | 9.42 | 9.42 | 7,134,600 |
| 11 oct 2023 | 9.99 | 10.06 | 9.79 | 9.88 | 9.88 | 2,940,300 |
| 10 oct 2023 | 9.49 | 10.03 | 9.45 | 10.03 | 10.03 | 7,270,400 |
| 09 oct 2023 | 9.35 | 9.53 | 9.30 | 9.47 | 9.47 | 5,767,100 |
| 06 oct 2023 | 9.67 | 9.71 | 9.18 | 9.56 | 9.56 | 15,329,400 |
| 05 oct 2023 | 10.14 | 10.14 | 9.44 | 9.76 | 9.76 | 7,546,800 |
| 04 oct 2023 | 10.55 | 10.68 | 10.19 | 10.27 | 10.27 | 7,624,900 |
| 03 oct 2023 | 10.82 | 10.86 | 10.25 | 10.50 | 10.50 | 6,524,700 |
| 02 oct 2023 | 11.22 | 11.22 | 10.88 | 10.96 | 10.96 | 3,568,400 |
| 29 sept 2023 | 11.35 | 11.38 | 11.21 | 11.24 | 11.24 | 2,916,900 |
| 28 sept 2023 | 11.15 | 11.33 | 11.12 | 11.19 | 11.19 | 3,711,900 |
| 27 sept 2023 | 11.38 | 11.47 | 11.02 | 11.12 | 11.12 | 3,716,500 |
| 26 sept 2023 | 11.18 | 11.39 | 11.15 | 11.35 | 11.35 | 4,540,500 |
| 25 sept 2023 | 11.19 | 11.30 | 11.10 | 11.28 | 11.28 | 3,129,500 |
| 22 sept 2023 | 11.33 | 11.41 | 11.23 | 11.25 | 11.25 | 2,559,700 |
| 21 sept 2023 | 11.53 | 11.61 | 11.24 | 11.33 | 11.33 | 4,072,000 |
| 20 sept 2023 | 11.90 | 12.03 | 11.62 | 11.64 | 11.64 | 3,256,100 |
| 19 sept 2023 | 11.74 | 11.90 | 11.57 | 11.85 | 11.85 | 3,407,000 |
| 18 sept 2023 | 11.95 | 11.95 | 11.72 | 11.80 | 11.80 | 5,315,000 |
| 15 sept 2023 | 11.70 | 12.07 | 11.62 | 11.99 | 11.99 | 11,943,000 |
| 14 sept 2023 | 11.79 | 11.86 | 11.59 | 11.75 | 11.75 | 5,247,300 |
| 13 sept 2023 | 11.91 | 11.95 | 11.52 | 11.64 | 11.64 | 5,651,100 |
| 12 sept 2023 | 11.79 | 12.04 | 11.74 | 11.98 | 11.98 | 4,644,700 |
| 11 sept 2023 | 11.64 | 12.00 | 11.62 | 11.78 | 11.78 | 3,762,100 |
| 08 sept 2023 | 11.65 | 11.70 | 11.52 | 11.59 | 11.59 | 3,779,200 |
| 07 sept 2023 | 11.84 | 11.87 | 11.60 | 11.68 | 11.68 | 5,186,900 |
| 06 sept 2023 | 12.00 | 12.05 | 11.89 | 11.97 | 11.97 | 3,495,300 |
| 05 sept 2023 | 12.38 | 12.39 | 12.07 | 12.08 | 12.08 | 4,609,200 |
| 01 sept 2023 | 12.34 | 12.62 | 12.33 | 12.39 | 12.39 | 4,181,300 |
| 31 ago 2023 | 12.44 | 12.55 | 12.16 | 12.20 | 12.20 | 3,953,500 |
| 30 ago 2023 | 12.51 | 12.57 | 12.33 | 12.40 | 12.40 | 3,953,500 |
| 29 ago 2023 | 12.22 | 12.67 | 12.14 | 12.62 | 12.62 | 5,397,000 |
| 28 ago 2023 | 12.03 | 12.33 | 12.03 | 12.19 | 12.19 | 4,135,600 |
| 25 ago 2023 | 11.68 | 11.97 | 11.60 | 11.85 | 11.85 | 4,492,300 |
| 24 ago 2023 | 11.79 | 11.93 | 11.66 | 11.67 | 11.67 | 3,072,200 |
| 23 ago 2023 | 11.72 | 11.91 | 11.57 | 11.87 | 11.87 | 2,562,200 |
| 22 ago 2023 | 11.67 | 11.83 | 11.52 | 11.61 | 11.61 | 5,664,600 |
| 21 ago 2023 | 11.62 | 11.76 | 11.50 | 11.69 | 11.69 | 3,355,800 |
| 18 ago 2023 | 11.29 | 11.63 | 11.25 | 11.62 | 11.62 | 5,228,200 |
| 17 ago 2023 | 11.62 | 11.68 | 11.36 | 11.46 | 11.46 | 3,889,800 |
| 16 ago 2023 | 11.66 | 11.76 | 11.53 | 11.54 | 11.54 | 3,913,700 |
| 15 ago 2023 | 11.85 | 11.93 | 11.71 | 11.77 | 11.77 | 3,407,700 |
| 14 ago 2023 | 12.13 | 12.18 | 11.97 | 12.00 | 12.00 | 3,149,000 |
| 11 ago 2023 | 12.11 | 12.37 | 12.10 | 12.17 | 12.17 | 4,505,900 |
| 10 ago 2023 | 12.30 | 12.43 | 12.10 | 12.22 | 12.22 | 5,102,700 |
| 09 ago 2023 | 12.45 | 12.60 | 12.18 | 12.27 | 12.27 | 5,758,800 |
| 08 ago 2023 | 12.15 | 12.52 | 11.87 | 12.46 | 12.46 | 7,092,000 |
| 07 ago 2023 | 12.20 | 12.72 | 12.01 | 12.12 | 12.12 | 10,822,000 |
| 04 ago 2023 | 11.70 | 11.83 | 11.60 | 11.65 | 11.65 | 10,947,000 |
| 03 ago 2023 | 11.68 | 11.82 | 11.49 | 11.71 | 11.71 | 9,227,100 |
| 02 ago 2023 | 11.82 | 12.00 | 11.68 | 11.73 | 11.73 | 11,027,500 |
| 01 ago 2023 | 11.97 | 12.10 | 11.74 | 11.97 | 11.97 | 3,578,900 |
| 31 jul 2023 | 12.07 | 12.16 | 11.99 | 12.07 | 12.07 | 3,767,500 |
| 28 jul 2023 | 12.45 | 12.53 | 11.96 | 11.99 | 11.99 | 5,629,800 |
| 27 jul 2023 | 12.28 | 12.37 | 12.10 | 12.13 | 12.13 | 4,979,600 |
| 26 jul 2023 | 11.82 | 12.22 | 11.81 | 12.18 | 12.18 | 6,457,800 |
| 25 jul 2023 | 12.01 | 12.30 | 11.72 | 11.75 | 11.75 | 9,334,300 |
| 24 jul 2023 | 12.01 | 12.33 | 11.92 | 12.05 | 12.05 | 6,866,400 |
| 21 jul 2023 | 11.50 | 12.21 | 11.46 | 12.02 | 12.02 | 8,893,900 |
| 20 jul 2023 | 11.77 | 11.85 | 11.54 | 11.57 | 11.57 | 5,145,200 |
| 19 jul 2023 | 11.70 | 12.00 | 11.67 | 11.82 | 11.82 | 5,652,900 |
| 18 jul 2023 | 11.74 | 11.79 | 11.43 | 11.65 | 11.65 | 6,210,400 |
| 17 jul 2023 | 11.75 | 11.83 | 11.43 | 11.52 | 11.52 | 9,787,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.