Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LLY.US
770.00-1.12(-0.15%)(czas lokalny: 17.05.2024 16:00)Lilly(Eli) & Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 774.12 | 774.87 | 767.10 | 770.00 | 1 658 465 | 0 |
16.05.2024 | 785.57 | 786.48 | 770.14 | 771.12 | 2 245 121 | 0 |
15.05.2024 | 764.15 | 787.66 | 763.10 | 787.02 | 2 714 466 | 0 |
14.05.2024 | 751.52 | 764.50 | 751.52 | 763.98 | 1 896 559 | 0 |
13.05.2024 | 763.50 | 764.48 | 750.53 | 757.70 | 1 730 690 | 0 |
10.05.2024 | 774.88 | 777.42 | 760.00 | 760.00 | 2 034 490 | 0 |
09.05.2024 | 777.00 | 784.00 | 769.20 | 771.55 | 2 169 310 | 0 |
08.05.2024 | 779.10 | 781.35 | 772.20 | 775.00 | 2 021 069 | 0 |
07.05.2024 | 768.90 | 779.09 | 762.11 | 777.77 | 2 862 418 | 0 |
06.05.2024 | 738.04 | 766.99 | 736.00 | 766.68 | 3 387 237 | 0 |
03.05.2024 | 741.88 | 745.00 | 730.34 | 734.97 | 4 535 585 | 0 |
02.05.2024 | 773.01 | 778.01 | 754.29 | 755.91 | 3 147 102 | 0 |
01.05.2024 | 774.56 | 782.60 | 768.25 | 776.75 | 2 762 433 | 0 |
30.04.2024 | 773.00 | 795.50 | 767.66 | 781.10 | 7 346 649 | 0 |
29.04.2024 | 735.55 | 740.58 | 729.61 | 737.20 | 2 666 136 | 0 |
26.04.2024 | 723.48 | 737.45 | 721.00 | 733.51 | 2 000 602 | 0 |
25.04.2024 | 725.00 | 727.99 | 718.30 | 724.87 | 2 599 627 | 0 |
24.04.2024 | 752.64 | 752.64 | 728.78 | 732.20 | 2 053 439 | 0 |
23.04.2024 | 740.00 | 746.16 | 731.44 | 745.69 | 2 009 048 | 0 |
22.04.2024 | 728.73 | 737.88 | 725.42 | 731.33 | 2 272 249 | 0 |
19.04.2024 | 750.01 | 750.01 | 722.07 | 726.31 | 3 486 604 | 0 |
18.04.2024 | 749.42 | 752.20 | 743.72 | 745.95 | 1 701 348 | 0 |
17.04.2024 | 760.00 | 771.83 | 744.88 | 750.77 | 3 051 448 | 0 |
16.04.2024 | 751.91 | 753.14 | 743.00 | 746.74 | 2 501 643 | 0 |
15.04.2024 | 760.07 | 768.00 | 749.52 | 750.77 | 2 292 647 | 0 |
12.04.2024 | 759.57 | 763.63 | 749.78 | 751.64 | 2 473 309 | 0 |
11.04.2024 | 759.78 | 763.33 | 750.67 | 759.59 | 1 584 561 | 0 |
10.04.2024 | 751.28 | 765.26 | 746.83 | 761.98 | 1 644 120 | 0 |
09.04.2024 | 777.64 | 778.49 | 750.65 | 757.24 | 2 451 296 | 0 |
08.04.2024 | 785.02 | 785.20 | 773.35 | 777.29 | 1 652 254 | 0 |
05.04.2024 | 765.47 | 786.71 | 763.09 | 784.21 | 2 103 547 | 0 |
04.04.2024 | 781.54 | 787.90 | 767.82 | 768.08 | 2 333 471 | 0 |
03.04.2024 | 765.69 | 787.25 | 764.87 | 775.99 | 2 962 673 | 0 |
02.04.2024 | 755.07 | 765.07 | 753.50 | 763.96 | 2 552 918 | 0 |
01.04.2024 | 776.00 | 777.50 | 753.82 | 760.55 | 2 858 962 | 0 |
28.03.2024 | 780.32 | 777.96 | 777.96 | 777.96 | 3 209 424 | 0 |
27.03.2024 | 779.00 | 785.26 | 767.38 | 778.18 | 2 134 514 | 0 |
26.03.2024 | 774.20 | 778.33 | 769.00 | 774.90 | 2 082 913 | 0 |
25.03.2024 | 771.01 | 778.49 | 768.15 | 773.14 | 1 774 314 | 0 |
22.03.2024 | 770.00 | 777.00 | 767.28 | 770.61 | 1 976 799 | 0 |
21.03.2024 | 774.00 | 780.54 | 758.88 | 770.26 | 3 007 598 | 0 |
20.03.2024 | 770.11 | 773.16 | 756.64 | 772.86 | 2 029 577 | 0 |
19.03.2024 | 758.44 | 773.85 | 755.00 | 772.78 | 2 480 552 | 0 |
18.03.2024 | 763.23 | 769.68 | 758.25 | 762.66 | 2 489 287 | 0 |
15.03.2024 | 755.58 | 760.89 | 747.71 | 754.17 | 3 715 096 | 0 |
14.03.2024 | 766.56 | 768.00 | 749.40 | 760.73 | 2 642 459 | 0 |
13.03.2024 | 757.00 | 760.77 | 745.59 | 757.84 | 2 352 530 | 0 |
12.03.2024 | 740.96 | 755.97 | 738.01 | 754.95 | 2 673 124 | 0 |
11.03.2024 | 753.60 | 756.80 | 727.62 | 734.37 | 3 964 295 | 0 |
08.03.2024 | 776.00 | 780.00 | 755.00 | 762.14 | 4 019 503 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus