Mercados españoles abiertos en 2 hrs 51 min

Elevance Health, Inc. (ELV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
533,35-2,82 (-0,53%)
Al cierre: 04:00PM EDT
533,35 0,00 (0,00%)
Después del cierre: 05:51PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024538,65539,76532,19533,35533,35807.700
07 may 2024532,40536,89532,27536,17536,17692.900
06 may 2024529,66530,60527,34529,93529,93757.000
03 may 2024525,28528,33518,90526,96526,96819.400
02 may 2024527,73528,61523,73525,61525,611.339.700
01 may 2024524,77527,87519,74524,84524,84977.600
30 abr 2024533,68534,60527,11528,58528,58950.300
29 abr 2024539,08540,64532,75533,98533,98640.500
26 abr 2024536,42540,00529,98537,26537,26700.700
25 abr 2024534,96542,07534,96539,68539,681.067.000
24 abr 2024532,00534,95527,05533,73533,73915.900
23 abr 2024534,55538,65530,19532,92532,92811.700
22 abr 2024530,11536,91527,45532,22532,221.525.100
19 abr 2024532,69536,05525,90531,42531,421.791.400
18 abr 2024520,58539,11520,58525,19525,192.595.100
17 abr 2024509,02513,64506,49508,97508,971.401.400
16 abr 2024512,43514,01503,66506,97506,971.127.300
15 abr 2024505,38505,90498,49500,09500,091.031.800
12 abr 2024500,37501,31494,31497,49497,491.188.700
11 abr 2024508,77508,77499,51501,96501,96880.200
10 abr 2024512,42513,97505,78507,74507,74851.300
09 abr 2024509,79514,50507,00514,40514,40940.600
08 abr 2024505,16510,48504,09510,00510,00983.600
05 abr 2024498,65508,33497,41507,35507,351.005.900
04 abr 2024507,28508,14496,76498,60498,601.041.900
03 abr 2024499,09506,34498,97506,00506,001.085.200
02 abr 2024503,94506,93493,64499,22499,221.811.500
01 abr 2024516,45518,00514,64516,00516,00647.700
28 mar 2024519,96521,18517,96518,54518,54875.600
27 mar 2024520,00521,18517,41519,96519,96685.900
26 mar 2024511,50518,15510,65517,24517,24983.100
25 mar 2024514,61515,83509,82510,36510,36572.200
22 mar 2024517,47519,37513,63513,85513,85608.600
21 mar 2024513,33515,85512,27514,67514,67649.800
20 mar 2024513,74516,43511,25514,30514,30577.800
19 mar 2024513,81516,00511,31515,83515,83659.600
18 mar 2024511,95513,11508,30511,30511,30724.200
15 mar 2024500,36513,50500,36513,08513,081.444.900
14 mar 2024508,75510,99505,31510,57510,571.062.900
13 mar 2024508,39512,76506,49509,49509,49924.600
12 mar 2024506,04507,83503,43505,57505,57689.600
11 mar 2024502,19508,69499,85506,79506,79940.700
08 mar 2024500,30509,24499,62502,97502,971.055.800
07 mar 2024506,09508,02501,25501,58501,581.120.200
07 mar 20241.63 Dividendo
06 mar 2024500,60506,31500,29504,77503,141.104.300
05 mar 2024503,35503,47496,70498,35496,74829.000
04 mar 2024500,18512,47498,87504,36502,731.029.800
01 mar 2024499,62500,48492,06499,11497,501.443.900
29 feb 2024503,01504,98498,65501,25499,631.646.000
28 feb 2024503,20507,85499,59503,11501,491.083.200
27 feb 2024505,63509,20503,18507,41505,77930.300
26 feb 2024515,24516,61506,20506,55504,91831.000
23 feb 2024511,77514,24508,42514,09512,43598.100
22 feb 2024514,47514,47506,33512,17510,52815.900
21 feb 2024510,84511,53506,06509,38507,74647.600
20 feb 2024512,63515,35508,29508,91507,27611.200
16 feb 2024510,59514,35506,12512,63510,97620.100
15 feb 2024507,19511,21506,27508,83507,19690.600
14 feb 2024505,43507,27502,30506,11504,48649.200
13 feb 2024504,56513,23503,51505,31503,681.064.800
12 feb 2024505,87506,98503,73505,24503,61703.100
09 feb 2024500,95506,82500,18506,08504,45800.900
08 feb 2024500,35504,08499,99502,15500,53913.300
07 feb 2024497,63502,14495,90497,79496,18852.600
06 feb 2024490,33495,79486,47493,83492,24773.600
05 feb 2024495,84498,23488,58490,33488,75916.900
02 feb 2024495,98497,53490,58495,12493,521.005.200
01 feb 2024490,79496,99488,40495,43493,83997.300
31 ene 2024494,62497,30492,57493,44491,851.018.600
30 ene 2024489,75492,83486,69492,35490,761.016.200
29 ene 2024483,79487,29480,93486,53484,961.256.000
26 ene 2024480,94485,69479,77483,80482,241.272.400
25 ene 2024471,81480,69461,48480,31478,762.233.600
24 ene 2024489,50496,99473,11473,67472,142.378.900
23 ene 2024470,25477,20470,25472,16470,641.581.200
22 ene 2024466,21474,60464,84471,84470,321.727.100
19 ene 2024470,77470,77463,52464,61463,112.008.800
18 ene 2024454,68470,34449,02469,33467,812.246.100
17 ene 2024475,97483,42475,27476,12474,581.111.100
16 ene 2024478,58478,58471,63473,29471,76775.600
12 ene 2024470,02477,31469,69475,12473,591.218.800
11 ene 2024479,25482,62476,48482,31480,75749.600
10 ene 2024482,57483,82478,98480,24478,69574.100
09 ene 2024480,05483,96477,92483,24481,68688.000
08 ene 2024481,63484,70468,68480,05478,50815.800
05 ene 2024484,06486,47477,56480,03478,481.044.200
04 ene 2024485,25488,73482,98484,84483,271.037.600
03 ene 2024482,25487,99479,09480,49478,941.205.400
02 ene 2024471,75480,66471,16478,83477,281.358.900
29 dic 2023469,92472,13467,53471,56470,04606.100
28 dic 2023466,77470,72466,77468,67467,16489.700
27 dic 2023466,67467,66464,69465,81464,31488.700
26 dic 2023466,00468,68465,62466,51465,00396.200
22 dic 2023465,46467,90463,50466,59465,08613.400
21 dic 2023461,18465,17460,28464,09462,591.525.100
20 dic 2023465,32466,30459,05459,23457,751.386.300
19 dic 2023468,20469,13462,19465,78464,281.790.600
18 dic 2023469,02471,37466,62469,37467,85926.600
15 dic 2023474,47476,06462,92468,46466,953.222.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...