Eli Lilly and Company (LLY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Fuera de horario:
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 346.11 | 348.09 | 341.53 | 342.10 | 342.10 | 2,361,500 |
| 26 ene 2023 | 351.00 | 352.18 | 346.73 | 348.01 | 348.01 | 2,576,200 |
| 25 ene 2023 | 345.55 | 349.78 | 345.10 | 349.73 | 349.73 | 2,503,300 |
| 24 ene 2023 | 384.44 | 384.44 | 302.14 | 346.39 | 346.39 | 2,242,500 |
| 23 ene 2023 | 346.61 | 346.61 | 340.22 | 342.21 | 342.21 | 3,403,100 |
| 20 ene 2023 | 347.00 | 349.07 | 341.58 | 346.07 | 346.07 | 5,388,500 |
| 19 ene 2023 | 352.37 | 355.80 | 350.42 | 351.08 | 351.08 | 2,658,300 |
| 18 ene 2023 | 356.32 | 359.00 | 351.58 | 352.01 | 352.01 | 2,302,300 |
| 17 ene 2023 | 361.62 | 362.00 | 356.55 | 357.74 | 357.74 | 2,435,200 |
| 13 ene 2023 | 359.57 | 363.31 | 358.64 | 361.62 | 361.62 | 1,690,500 |
| 12 ene 2023 | 359.25 | 360.50 | 353.08 | 359.12 | 359.12 | 2,019,700 |
| 11 ene 2023 | 354.34 | 361.76 | 351.00 | 360.41 | 360.41 | 2,602,800 |
| 10 ene 2023 | 349.00 | 353.21 | 343.34 | 352.75 | 352.75 | 2,465,200 |
| 09 ene 2023 | 364.00 | 364.97 | 348.79 | 349.83 | 349.83 | 2,980,600 |
| 06 ene 2023 | 360.00 | 366.70 | 357.58 | 362.94 | 362.94 | 2,128,600 |
| 05 ene 2023 | 360.95 | 361.49 | 352.96 | 358.92 | 358.92 | 2,008,500 |
| 04 ene 2023 | 364.64 | 367.12 | 360.34 | 363.10 | 363.10 | 1,886,200 |
| 03 ene 2023 | 366.26 | 369.00 | 361.46 | 364.99 | 364.99 | 2,006,700 |
| 30 dic 2022 | 367.49 | 367.95 | 362.11 | 365.84 | 365.84 | 1,388,000 |
| 29 dic 2022 | 368.10 | 370.95 | 366.46 | 367.02 | 367.02 | 1,077,900 |
| 28 dic 2022 | 366.17 | 368.01 | 363.94 | 365.22 | 365.22 | 996,000 |
| 27 dic 2022 | 369.50 | 369.73 | 364.33 | 364.88 | 364.88 | 1,372,100 |
| 23 dic 2022 | 364.82 | 367.90 | 362.47 | 367.90 | 367.90 | 1,030,300 |
| 22 dic 2022 | 367.32 | 369.76 | 362.29 | 365.31 | 365.31 | 1,958,100 |
| 21 dic 2022 | 362.63 | 370.68 | 361.21 | 368.01 | 368.01 | 2,211,200 |
| 20 dic 2022 | 358.50 | 361.45 | 356.34 | 359.64 | 359.64 | 2,276,000 |
| 19 dic 2022 | 357.81 | 359.70 | 354.61 | 357.78 | 357.78 | 2,658,400 |
| 16 dic 2022 | 357.93 | 360.48 | 355.17 | 359.87 | 359.87 | 6,612,200 |
| 15 dic 2022 | 360.66 | 363.97 | 356.69 | 360.01 | 360.01 | 3,437,100 |
| 14 dic 2022 | 359.01 | 369.43 | 357.06 | 363.50 | 363.50 | 5,095,500 |
| 13 dic 2022 | 361.63 | 372.74 | 358.32 | 358.66 | 358.66 | 5,032,600 |
| 12 dic 2022 | 362.93 | 367.83 | 362.50 | 367.25 | 367.25 | 2,639,200 |
| 09 dic 2022 | 373.00 | 374.00 | 360.81 | 360.99 | 360.99 | 2,787,200 |
| 08 dic 2022 | 373.26 | 373.26 | 366.50 | 371.79 | 371.79 | 2,090,900 |
| 07 dic 2022 | 369.32 | 375.24 | 368.76 | 371.97 | 371.97 | 1,629,100 |
| 06 dic 2022 | 367.00 | 370.64 | 365.52 | 368.54 | 368.54 | 1,971,000 |
| 05 dic 2022 | 373.76 | 375.25 | 368.28 | 369.29 | 369.29 | 2,296,500 |
| 02 dic 2022 | 366.08 | 375.04 | 365.00 | 374.76 | 374.76 | 1,925,600 |
| 01 dic 2022 | 374.79 | 375.19 | 368.49 | 370.33 | 370.33 | 2,516,100 |
| 30 nov 2022 | 365.07 | 372.35 | 361.80 | 371.08 | 371.08 | 5,556,400 |
| 29 nov 2022 | 364.62 | 366.11 | 360.64 | 363.95 | 363.95 | 2,207,000 |
| 28 nov 2022 | 363.45 | 369.51 | 361.00 | 365.77 | 365.77 | 2,481,300 |
| 25 nov 2022 | 362.90 | 365.83 | 361.55 | 365.25 | 365.25 | 1,039,100 |
| 23 nov 2022 | 361.34 | 362.47 | 358.63 | 361.72 | 361.72 | 1,993,000 |
| 22 nov 2022 | 362.00 | 362.80 | 357.30 | 360.88 | 360.88 | 2,460,400 |
| 21 nov 2022 | 360.39 | 363.76 | 355.37 | 361.17 | 361.17 | 1,999,200 |
| 18 nov 2022 | 362.55 | 364.67 | 359.35 | 361.67 | 361.67 | 2,420,900 |
| 17 nov 2022 | 352.91 | 362.30 | 352.71 | 360.77 | 360.77 | 2,929,700 |
| 16 nov 2022 | 350.00 | 356.88 | 349.96 | 352.93 | 352.93 | 3,563,800 |
| 15 nov 2022 | 356.94 | 356.99 | 346.36 | 349.95 | 349.95 | 4,180,700 |
| 14 nov 2022 | 359.07 | 360.80 | 340.12 | 356.06 | 356.06 | 4,717,400 |
| 14 nov 2022 | 0.98 Dividendo | |||||
| 11 nov 2022 | 366.16 | 367.83 | 344.52 | 352.30 | 351.32 | 6,646,300 |
| 10 nov 2022 | 367.24 | 369.00 | 363.00 | 368.72 | 367.69 | 2,994,000 |
| 09 nov 2022 | 368.44 | 369.80 | 361.91 | 363.27 | 362.26 | 2,323,700 |
| 08 nov 2022 | 365.15 | 368.75 | 361.93 | 366.66 | 365.64 | 3,278,600 |
| 07 nov 2022 | 358.00 | 367.00 | 357.50 | 365.07 | 364.05 | 2,560,300 |
| 04 nov 2022 | 365.20 | 365.88 | 353.34 | 357.41 | 356.42 | 3,004,600 |
| 03 nov 2022 | 354.06 | 362.83 | 351.51 | 361.68 | 360.67 | 2,602,500 |
| 02 nov 2022 | 354.16 | 363.15 | 350.21 | 354.96 | 353.97 | 3,774,400 |
| 01 nov 2022 | 345.83 | 358.99 | 340.75 | 352.58 | 351.60 | 7,013,000 |
| 31 oct 2022 | 358.65 | 363.92 | 350.46 | 362.09 | 361.08 | 4,258,200 |
| 28 oct 2022 | 360.32 | 362.00 | 357.04 | 359.90 | 358.90 | 2,942,100 |
| 27 oct 2022 | 358.99 | 361.12 | 355.32 | 356.33 | 355.34 | 2,347,600 |
| 26 oct 2022 | 352.50 | 361.48 | 350.44 | 357.86 | 356.86 | 2,373,500 |
| 25 oct 2022 | 346.52 | 352.33 | 343.05 | 351.31 | 350.33 | 2,513,100 |
| 24 oct 2022 | 344.22 | 351.77 | 344.22 | 347.90 | 346.93 | 3,375,900 |
| 21 oct 2022 | 329.07 | 342.43 | 326.77 | 340.77 | 339.82 | 3,274,700 |
| 20 oct 2022 | 331.15 | 331.44 | 325.90 | 329.07 | 328.15 | 1,761,200 |
| 19 oct 2022 | 335.25 | 335.63 | 325.97 | 329.29 | 328.37 | 2,419,000 |
| 18 oct 2022 | 334.14 | 335.33 | 330.37 | 335.03 | 334.10 | 2,087,100 |
| 17 oct 2022 | 332.79 | 337.58 | 331.75 | 332.76 | 331.83 | 2,230,000 |
| 14 oct 2022 | 331.56 | 335.29 | 328.23 | 331.39 | 330.47 | 2,231,400 |
| 13 oct 2022 | 319.12 | 333.37 | 319.10 | 332.10 | 331.18 | 2,657,400 |
| 12 oct 2022 | 327.38 | 333.65 | 323.88 | 324.57 | 323.67 | 1,764,700 |
| 11 oct 2022 | 320.00 | 329.03 | 319.43 | 327.60 | 326.69 | 2,598,900 |
| 10 oct 2022 | 326.23 | 327.01 | 320.24 | 323.89 | 322.99 | 1,956,200 |
| 07 oct 2022 | 332.97 | 333.07 | 324.90 | 326.66 | 325.75 | 2,601,600 |
| 06 oct 2022 | 327.94 | 339.26 | 326.87 | 332.95 | 332.02 | 4,299,200 |
| 05 oct 2022 | 328.30 | 333.85 | 327.52 | 331.78 | 330.86 | 2,186,100 |
| 04 oct 2022 | 322.18 | 330.10 | 321.78 | 329.89 | 328.97 | 2,622,500 |
| 03 oct 2022 | 325.99 | 329.35 | 317.05 | 321.55 | 320.66 | 3,340,500 |
| 30 sept 2022 | 327.15 | 329.51 | 322.42 | 323.35 | 322.45 | 4,474,100 |
| 29 sept 2022 | 333.97 | 334.68 | 327.27 | 330.01 | 329.09 | 3,743,100 |
| 28 sept 2022 | 333.53 | 341.70 | 328.10 | 334.38 | 333.45 | 9,436,300 |
| 27 sept 2022 | 309.15 | 313.95 | 308.32 | 311.10 | 310.23 | 3,019,600 |
| 26 sept 2022 | 308.80 | 311.73 | 304.88 | 307.50 | 306.64 | 3,760,000 |
| 23 sept 2022 | 311.87 | 315.18 | 305.12 | 311.46 | 310.59 | 4,572,600 |
| 22 sept 2022 | 300.80 | 312.61 | 299.96 | 310.87 | 310.01 | 5,918,300 |
| 21 sept 2022 | 301.00 | 304.53 | 296.32 | 296.48 | 295.66 | 2,241,200 |
| 20 sept 2022 | 303.82 | 303.82 | 298.94 | 301.73 | 300.89 | 1,816,800 |
| 19 sept 2022 | 306.48 | 306.52 | 297.65 | 305.09 | 304.24 | 2,515,300 |
| 16 sept 2022 | 307.97 | 311.96 | 306.74 | 308.89 | 308.03 | 4,380,200 |
| 15 sept 2022 | 309.71 | 312.28 | 305.75 | 309.47 | 308.61 | 2,348,100 |
| 14 sept 2022 | 307.21 | 311.81 | 305.90 | 309.61 | 308.75 | 2,002,900 |
| 13 sept 2022 | 310.01 | 312.31 | 304.99 | 306.48 | 305.63 | 2,272,400 |
| 12 sept 2022 | 318.89 | 320.45 | 314.88 | 315.22 | 314.34 | 2,077,400 |
| 09 sept 2022 | 316.45 | 320.17 | 315.22 | 317.70 | 316.82 | 2,177,000 |
| 08 sept 2022 | 311.95 | 315.73 | 307.59 | 315.50 | 314.62 | 2,212,500 |
| 07 sept 2022 | 308.77 | 312.40 | 304.88 | 311.60 | 310.73 | 2,228,100 |
| *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.
