LLY - Eli Lilly and Company

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 2023424.90431.67423.67425.79425.792,338,400
25 may 2023426.38428.20419.80427.31427.312,882,200
24 may 2023424.00428.96420.26425.77425.773,133,000
23 may 2023432.92435.89421.51423.21423.214,492,100
22 may 2023444.31454.95432.39433.99433.994,398,000
19 may 2023439.00447.51439.00442.38442.383,442,800
18 may 2023436.51439.52433.59437.89437.892,268,100
17 may 2023438.80438.95432.73437.47437.472,274,200
16 may 2023434.20438.48430.66436.65436.652,128,800
15 may 2023435.37436.00430.67434.51434.512,234,800
12 may 2023440.16445.54434.42434.43434.433,938,400
12 may 20231.13 Dividendo
11 may 2023436.70436.85431.12435.55434.422,595,900
10 may 2023426.06438.39426.06435.92434.792,766,300
09 may 2023431.77435.60428.05428.38427.272,601,600
08 may 2023426.20435.00423.00432.72431.602,478,600
05 may 2023428.10431.27424.56427.81426.702,752,900
04 may 2023431.45432.70425.22428.44427.334,070,700
03 may 2023415.03434.20414.31431.19430.0710,129,800
02 may 2023407.00411.54399.26404.20403.153,884,600
01 may 2023397.26407.35392.26405.81404.764,091,100
28 abr 2023398.00404.31392.51395.86394.835,349,000
27 abr 2023391.26398.53380.77390.35389.344,981,300
26 abr 2023381.12381.50370.68376.27375.293,161,200
25 abr 2023385.05390.48384.00384.84383.842,648,600
24 abr 2023385.24387.05381.63383.35382.362,059,700
21 abr 2023378.01386.27378.00385.24384.243,682,500
20 abr 2023371.39376.06369.76374.81373.842,766,500
19 abr 2023370.55371.28367.35370.47369.512,173,000
18 abr 2023373.00374.26369.66369.91368.951,925,300
17 abr 2023375.00375.90371.16372.35371.382,059,700
14 abr 2023374.24376.31372.51374.73373.762,287,900
13 abr 2023372.62375.56370.31375.15374.182,839,900
12 abr 2023364.02372.44363.33369.05368.092,672,600
11 abr 2023367.76368.80363.59364.04363.102,027,000
10 abr 2023368.18368.35363.04367.00366.051,868,000
06 abr 2023364.85369.50364.25368.29367.333,531,700
05 abr 2023358.08364.85357.93362.24361.303,442,700
04 abr 2023352.07359.00351.27354.62353.703,585,900
03 abr 2023343.24351.54342.30350.74349.833,039,600
31 mar 2023342.00343.65340.69343.42342.532,933,600
30 mar 2023336.07341.31336.07340.69339.812,146,900
29 mar 2023339.00339.77334.58335.87335.002,743,800
28 mar 2023335.80338.83334.72337.65336.772,433,200
27 mar 2023327.80336.22323.26334.60333.733,102,300
24 mar 2023332.99336.93328.77336.13335.262,791,900
23 mar 2023330.89335.34330.21332.64331.782,703,400
22 mar 2023331.77335.60330.65330.97330.112,472,200
21 mar 2023334.39334.44328.08331.08330.223,240,400
20 mar 2023329.18333.94329.01333.60332.733,540,900
17 mar 2023331.50334.95328.10329.18328.338,679,800
16 mar 2023327.64331.70325.04329.53328.683,498,200
15 mar 2023326.00331.36324.50329.47328.624,743,500
14 mar 2023324.05327.28321.44327.07326.224,214,300
13 mar 2023317.24331.80317.24324.49323.655,275,600
10 mar 2023318.85326.53314.34315.02314.204,597,300
09 mar 2023312.31318.77312.31316.85316.033,920,300
08 mar 2023310.50313.03309.32312.54311.732,313,200
07 mar 2023319.00320.35309.60310.63309.822,620,800
06 mar 2023316.94320.24316.50318.96318.132,673,700
03 mar 2023316.37320.16315.24318.43317.603,002,800
02 mar 2023311.79316.30310.53315.05314.232,885,200
01 mar 2023310.00316.91309.20314.17313.353,580,800
28 feb 2023315.49315.49309.64311.22310.413,966,900
27 feb 2023322.60323.40315.90316.62315.803,043,500
24 feb 2023326.00327.23320.09321.64320.812,594,600
23 feb 2023328.01332.83325.69327.52326.672,229,500
22 feb 2023328.71332.60326.33329.07328.222,379,800
21 feb 2023327.15331.72326.33327.51326.662,515,600
17 feb 2023323.15331.59320.50328.40327.553,695,600
16 feb 2023331.00332.94325.72326.07325.223,654,200
15 feb 2023345.85346.87334.35335.01334.143,600,700
14 feb 2023350.54353.82347.28347.56346.662,028,900
14 feb 20231.13 Dividendo
13 feb 2023346.47350.81346.00350.40348.362,291,600
10 feb 2023343.27348.43342.73345.12343.111,980,000
09 feb 2023340.89347.35340.50341.79339.803,072,800
08 feb 2023338.56342.87337.82340.73338.752,399,400
07 feb 2023336.05340.96332.69339.68337.712,464,100
06 feb 2023341.98343.42334.62337.66335.703,055,700
03 feb 2023332.95342.33329.37339.08337.115,670,700
02 feb 2023334.00335.30317.00330.70328.7813,036,600
01 feb 2023342.79345.94337.52342.57340.582,990,900
31 ene 2023340.68344.40339.38344.15342.152,406,700
30 ene 2023344.33347.80339.46340.50338.522,647,700
27 ene 2023346.11348.09341.53342.10340.112,363,600
26 ene 2023351.00352.18346.73348.01345.992,576,200
25 ene 2023345.55349.78345.10349.73347.702,503,300
24 ene 2023346.00346.63341.36346.39344.382,242,500
23 ene 2023346.61346.61340.22342.21340.223,403,100
20 ene 2023347.00349.07341.58346.07344.065,391,900
19 ene 2023352.37355.80350.42351.08349.042,658,300
18 ene 2023356.32359.00351.58352.01349.962,302,300
17 ene 2023361.62362.00356.55357.74355.662,435,200
13 ene 2023359.57363.31358.64361.62359.521,690,900
12 ene 2023359.25360.50353.08359.12357.032,019,700
11 ene 2023354.34361.76351.00360.41358.322,602,800
10 ene 2023349.00353.21343.34352.75350.702,465,200
09 ene 2023364.00364.97348.79349.83347.802,980,600
06 ene 2023360.00366.70357.58362.94360.832,131,300
*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...