Mercados españoles cerrados

Eli Lilly and Co (1LLY.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
709,10-4,00 (-0,56%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024711,40713,20705,70709,10709,10137
16 may 2024721,80728,00714,60713,10713,10181
15 may 2024706,20718,00704,70718,00718,00186
15 may 20241.3 Dividendo
14 may 2024716,70716,70696,90698,90697,60174
13 may 2024711,00711,00695,00698,30697,00143
10 may 2024718,50719,50711,40711,40710,0825
09 may 2024723,50723,50718,30718,30716,96101
08 may 2024725,90725,90720,00721,50720,16274
07 may 2024712,70719,00709,30717,30715,97157
06 may 2024687,50699,70683,90698,20696,9055
03 may 2024696,70696,70680,00680,70679,43440
02 may 2024718,20728,50713,00713,00711,67430
30 abr 2024687,00745,10666,00705,80704,49789
29 abr 2024689,90690,10683,60682,50681,23320
26 abr 2024681,90681,90675,40688,00686,7277
25 abr 2024678,10678,40667,80675,40674,14102
24 abr 2024699,50703,40685,80684,90683,63146
23 abr 2024689,20693,40689,00693,40692,1142
22 abr 2024683,80690,00683,00684,50683,2379
19 abr 2024702,00702,00683,00684,30683,0354
18 abr 2024704,50705,90702,60703,20701,8981
17 abr 2024702,50720,80699,10705,90704,59110
16 abr 2024705,70708,30701,50702,50701,19105
15 abr 2024706,30721,00704,60716,60715,2755
12 abr 2024708,30718,40706,90714,00712,67210
11 abr 2024708,20710,50703,90709,20707,8896
10 abr 2024699,00711,00696,00709,50708,18200
09 abr 2024716,00717,10697,30697,90696,6082
08 abr 2024725,00726,80715,30716,40715,07185
05 abr 2024707,80718,80707,80718,20716,8644
04 abr 2024719,50721,30713,10713,40712,07114
03 abr 2024707,00726,80706,20718,60717,26286
02 abr 2024716,50716,90700,00704,90703,59334
28 mar 2024720,00733,00717,00727,00725,65171
27 mar 2024714,00719,50710,50717,50716,1756
26 mar 2024717,50717,50708,50715,50714,1778
25 mar 2024715,00716,00711,00714,50713,17112
22 mar 2024714,50718,00711,00712,50711,1753
21 mar 2024707,00715,00695,00713,00711,6799
20 mar 2024709,00716,50703,00708,00706,6867
19 mar 2024706,50707,50700,00707,50706,18158
18 mar 2024698,50706,50695,00706,50705,19155
15 mar 2024702,00705,50688,00692,00690,71287
14 mar 2024695,00698,50690,00697,00695,70143
13 mar 2024704,00704,00681,00692,50691,21121
12 mar 2024674,00689,00671,50686,50685,22104
11 mar 2024695,50695,50667,50667,50666,26399
08 mar 2024722,00725,50699,50699,00697,70483
07 mar 2024714,00721,50699,00721,50720,1641
06 mar 2024726,00726,00714,00719,50718,1657
05 mar 2024736,50736,50711,50714,00712,67157
04 mar 2024754,00754,00711,50729,50728,14371
01 mar 2024699,50720,00699,50717,50716,17126
29 feb 2024701,50702,00689,00695,50694,21107
28 feb 2024705,50708,50698,00696,50695,2056
27 feb 2024712,50715,00692,50708,50707,18325
26 feb 2024710,00720,50709,50713,50712,17262
23 feb 2024717,00717,50707,50706,50705,19187
22 feb 2024703,00715,50688,50713,00711,67348
21 feb 2024700,00700,00678,50689,00687,72303
20 feb 2024731,50732,00702,50707,50706,18399
19 feb 2024734,00740,00727,50734,00732,63355
16 feb 2024709,00734,50706,50732,50731,14325
15 feb 2024713,50713,50702,50706,00704,69316
14 feb 2024696,00713,50696,00699,00697,70244
14 feb 20241.3 Dividendo
13 feb 2024709,50709,50675,00689,50686,92215
12 feb 2024713,00713,00675,50679,00676,46362
09 feb 2024710,50710,50675,50686,00683,43343
08 feb 2024679,50688,00676,50684,00681,44250
07 feb 2024663,00685,00652,50679,50676,96241
06 feb 2024661,00696,50646,00649,00646,57723
05 feb 2024631,00664,50627,50655,50653,05344
02 feb 2024610,00617,00609,00617,00614,69135
01 feb 2024601,50603,00599,00603,00600,7476
31 ene 2024597,50606,00591,50595,00592,7776
30 ene 2024596,00598,00593,50595,00592,77105
29 ene 2024593,00597,50592,00595,50593,27395
26 ene 2024581,50586,00581,00584,00581,81129
25 ene 2024585,50585,50585,50585,50583,31-
24 ene 2024587,50587,50587,50585,50583,3111
23 ene 2024577,50578,50577,50575,50573,355
22 ene 2024575,50575,50575,50576,00573,845
19 ene 2024576,50579,00576,50577,00574,8413
18 ene 2024582,50582,50582,50582,50580,32-
17 ene 2024585,50587,50584,00582,50580,32142
16 ene 2024582,00582,00582,00582,00579,82-
15 ene 2024582,00582,00582,00582,00579,82-
12 ene 2024581,50582,00579,50582,00579,8228
11 ene 2024578,00580,50578,00576,50574,3465
10 ene 2024575,00575,00575,00574,50572,354
09 ene 2024559,50559,50559,50559,50557,41-
08 ene 2024566,50568,50566,00559,50557,4126
05 ene 2024559,00559,00559,00564,50562,395
04 ene 2024569,50573,00569,50575,00572,8525
03 ene 2024543,50562,50543,50561,00558,9034
02 ene 2024530,50530,50529,00534,00532,0064
29 dic 2023525,00525,00525,00525,00523,04-
28 dic 2023525,00525,00525,00525,00523,048
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...