Correo

LLY - Eli Lilly and Company

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	424.90	431.67	423.67	425.79	425.79	2,338,400
25 may 2023	426.38	428.20	419.80	427.31	427.31	2,882,200
24 may 2023	424.00	428.96	420.26	425.77	425.77	3,133,000
23 may 2023	432.92	435.89	421.51	423.21	423.21	4,492,100
22 may 2023	444.31	454.95	432.39	433.99	433.99	4,398,000
19 may 2023	439.00	447.51	439.00	442.38	442.38	3,442,800
18 may 2023	436.51	439.52	433.59	437.89	437.89	2,268,100
17 may 2023	438.80	438.95	432.73	437.47	437.47	2,274,200
16 may 2023	434.20	438.48	430.66	436.65	436.65	2,128,800
15 may 2023	435.37	436.00	430.67	434.51	434.51	2,234,800
12 may 2023	440.16	445.54	434.42	434.43	434.43	3,938,400
12 may 2023	1.13 Dividendo
11 may 2023	436.70	436.85	431.12	435.55	434.42	2,595,900
10 may 2023	426.06	438.39	426.06	435.92	434.79	2,766,300
09 may 2023	431.77	435.60	428.05	428.38	427.27	2,601,600
08 may 2023	426.20	435.00	423.00	432.72	431.60	2,478,600
05 may 2023	428.10	431.27	424.56	427.81	426.70	2,752,900
04 may 2023	431.45	432.70	425.22	428.44	427.33	4,070,700
03 may 2023	415.03	434.20	414.31	431.19	430.07	10,129,800
02 may 2023	407.00	411.54	399.26	404.20	403.15	3,884,600
01 may 2023	397.26	407.35	392.26	405.81	404.76	4,091,100
28 abr 2023	398.00	404.31	392.51	395.86	394.83	5,349,000
27 abr 2023	391.26	398.53	380.77	390.35	389.34	4,981,300
26 abr 2023	381.12	381.50	370.68	376.27	375.29	3,161,200
25 abr 2023	385.05	390.48	384.00	384.84	383.84	2,648,600
24 abr 2023	385.24	387.05	381.63	383.35	382.36	2,059,700
21 abr 2023	378.01	386.27	378.00	385.24	384.24	3,682,500
20 abr 2023	371.39	376.06	369.76	374.81	373.84	2,766,500
19 abr 2023	370.55	371.28	367.35	370.47	369.51	2,173,000
18 abr 2023	373.00	374.26	369.66	369.91	368.95	1,925,300
17 abr 2023	375.00	375.90	371.16	372.35	371.38	2,059,700
14 abr 2023	374.24	376.31	372.51	374.73	373.76	2,287,900
13 abr 2023	372.62	375.56	370.31	375.15	374.18	2,839,900
12 abr 2023	364.02	372.44	363.33	369.05	368.09	2,672,600
11 abr 2023	367.76	368.80	363.59	364.04	363.10	2,027,000
10 abr 2023	368.18	368.35	363.04	367.00	366.05	1,868,000
06 abr 2023	364.85	369.50	364.25	368.29	367.33	3,531,700
05 abr 2023	358.08	364.85	357.93	362.24	361.30	3,442,700
04 abr 2023	352.07	359.00	351.27	354.62	353.70	3,585,900
03 abr 2023	343.24	351.54	342.30	350.74	349.83	3,039,600
31 mar 2023	342.00	343.65	340.69	343.42	342.53	2,933,600
30 mar 2023	336.07	341.31	336.07	340.69	339.81	2,146,900
29 mar 2023	339.00	339.77	334.58	335.87	335.00	2,743,800
28 mar 2023	335.80	338.83	334.72	337.65	336.77	2,433,200
27 mar 2023	327.80	336.22	323.26	334.60	333.73	3,102,300
24 mar 2023	332.99	336.93	328.77	336.13	335.26	2,791,900
23 mar 2023	330.89	335.34	330.21	332.64	331.78	2,703,400
22 mar 2023	331.77	335.60	330.65	330.97	330.11	2,472,200
21 mar 2023	334.39	334.44	328.08	331.08	330.22	3,240,400
20 mar 2023	329.18	333.94	329.01	333.60	332.73	3,540,900
17 mar 2023	331.50	334.95	328.10	329.18	328.33	8,679,800
16 mar 2023	327.64	331.70	325.04	329.53	328.68	3,498,200
15 mar 2023	326.00	331.36	324.50	329.47	328.62	4,743,500
14 mar 2023	324.05	327.28	321.44	327.07	326.22	4,214,300
13 mar 2023	317.24	331.80	317.24	324.49	323.65	5,275,600
10 mar 2023	318.85	326.53	314.34	315.02	314.20	4,597,300
09 mar 2023	312.31	318.77	312.31	316.85	316.03	3,920,300
08 mar 2023	310.50	313.03	309.32	312.54	311.73	2,313,200
07 mar 2023	319.00	320.35	309.60	310.63	309.82	2,620,800
06 mar 2023	316.94	320.24	316.50	318.96	318.13	2,673,700
03 mar 2023	316.37	320.16	315.24	318.43	317.60	3,002,800
02 mar 2023	311.79	316.30	310.53	315.05	314.23	2,885,200
01 mar 2023	310.00	316.91	309.20	314.17	313.35	3,580,800
28 feb 2023	315.49	315.49	309.64	311.22	310.41	3,966,900
27 feb 2023	322.60	323.40	315.90	316.62	315.80	3,043,500
24 feb 2023	326.00	327.23	320.09	321.64	320.81	2,594,600
23 feb 2023	328.01	332.83	325.69	327.52	326.67	2,229,500
22 feb 2023	328.71	332.60	326.33	329.07	328.22	2,379,800
21 feb 2023	327.15	331.72	326.33	327.51	326.66	2,515,600
17 feb 2023	323.15	331.59	320.50	328.40	327.55	3,695,600
16 feb 2023	331.00	332.94	325.72	326.07	325.22	3,654,200
15 feb 2023	345.85	346.87	334.35	335.01	334.14	3,600,700
14 feb 2023	350.54	353.82	347.28	347.56	346.66	2,028,900
14 feb 2023	1.13 Dividendo
13 feb 2023	346.47	350.81	346.00	350.40	348.36	2,291,600
10 feb 2023	343.27	348.43	342.73	345.12	343.11	1,980,000
09 feb 2023	340.89	347.35	340.50	341.79	339.80	3,072,800
08 feb 2023	338.56	342.87	337.82	340.73	338.75	2,399,400
07 feb 2023	336.05	340.96	332.69	339.68	337.71	2,464,100
06 feb 2023	341.98	343.42	334.62	337.66	335.70	3,055,700
03 feb 2023	332.95	342.33	329.37	339.08	337.11	5,670,700
02 feb 2023	334.00	335.30	317.00	330.70	328.78	13,036,600
01 feb 2023	342.79	345.94	337.52	342.57	340.58	2,990,900
31 ene 2023	340.68	344.40	339.38	344.15	342.15	2,406,700
30 ene 2023	344.33	347.80	339.46	340.50	338.52	2,647,700
27 ene 2023	346.11	348.09	341.53	342.10	340.11	2,363,600
26 ene 2023	351.00	352.18	346.73	348.01	345.99	2,576,200
25 ene 2023	345.55	349.78	345.10	349.73	347.70	2,503,300
24 ene 2023	346.00	346.63	341.36	346.39	344.38	2,242,500
23 ene 2023	346.61	346.61	340.22	342.21	340.22	3,403,100
20 ene 2023	347.00	349.07	341.58	346.07	344.06	5,391,900
19 ene 2023	352.37	355.80	350.42	351.08	349.04	2,658,300
18 ene 2023	356.32	359.00	351.58	352.01	349.96	2,302,300
17 ene 2023	361.62	362.00	356.55	357.74	355.66	2,435,200
13 ene 2023	359.57	363.31	358.64	361.62	359.52	1,690,900
12 ene 2023	359.25	360.50	353.08	359.12	357.03	2,019,700
11 ene 2023	354.34	361.76	351.00	360.41	358.32	2,602,800
10 ene 2023	349.00	353.21	343.34	352.75	350.70	2,465,200
09 ene 2023	364.00	364.97	348.79	349.83	347.80	2,980,600
06 ene 2023	360.00	366.70	357.58	362.94	360.83	2,131,300
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...