Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LLY.US
778.18+3.28(+0.42%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 772.93 | 792.99 | 761.12 | 780.16 | 3 939 788 | 0 |
27.02.2024 | 750.56 | 772.95 | 745.44 | 765.00 | 2 707 606 | 0 |
26.02.2024 | 772.87 | 780.22 | 769.12 | 771.92 | 2 239 123 | 0 |
23.02.2024 | 773.47 | 777.65 | 762.26 | 769.54 | 2 339 038 | 0 |
22.02.2024 | 764.15 | 775.12 | 756.27 | 769.64 | 3 102 712 | 0 |
21.02.2024 | 740.00 | 749.50 | 733.24 | 745.91 | 3 487 204 | 0 |
20.02.2024 | 790.00 | 793.38 | 753.20 | 755.66 | 4 592 053 | 0 |
16.02.2024 | 770.00 | 782.06 | 782.06 | 782.06 | 5 009 368 | 0 |
15.02.2024 | 754.70 | 762.99 | 750.01 | 757.78 | 2 433 798 | 0 |
14.02.2024 | 746.00 | 764.05 | 745.00 | 757.31 | 3 295 232 | 0 |
13.02.2024 | 733.55 | 742.98 | 730.18 | 742.97 | 2 851 931 | 0 |
12.02.2024 | 740.02 | 740.80 | 726.45 | 737.26 | 2 928 044 | 0 |
09.02.2024 | 735.00 | 745.70 | 733.61 | 740.16 | 2 821 378 | 0 |
08.02.2024 | 727.53 | 741.00 | 725.75 | 735.68 | 4 480 287 | 0 |
07.02.2024 | 710.00 | 740.99 | 707.02 | 725.38 | 5 775 023 | 0 |
06.02.2024 | 738.00 | 742.00 | 691.10 | 705.03 | 8 135 447 | 0 |
05.02.2024 | 691.92 | 711.88 | 682.53 | 706.20 | 7 342 010 | 0 |
02.02.2024 | 662.00 | 672.61 | 659.73 | 667.65 | 2 982 591 | 0 |
01.02.2024 | 645.00 | 660.52 | 643.17 | 660.43 | 2 470 086 | 0 |
31.01.2024 | 650.00 | 663.55 | 637.00 | 645.61 | 4 615 560 | 0 |
30.01.2024 | 645.00 | 646.81 | 641.00 | 644.98 | 1 948 955 | 0 |
29.01.2024 | 640.80 | 645.65 | 639.77 | 645.00 | 2 664 793 | 0 |
26.01.2024 | 637.54 | 639.60 | 630.50 | 639.25 | 2 385 874 | 0 |
25.01.2024 | 627.37 | 632.61 | 624.68 | 627.62 | 2 403 584 | 0 |
24.01.2024 | 633.52 | 643.16 | 632.00 | 633.70 | 2 234 960 | 0 |
23.01.2024 | 627.21 | 630.00 | 614.82 | 629.68 | 2 506 961 | 0 |
22.01.2024 | 630.00 | 632.69 | 625.00 | 630.88 | 2 014 313 | 0 |
19.01.2024 | 621.66 | 629.59 | 620.00 | 628.58 | 2 966 123 | 0 |
18.01.2024 | 621.28 | 623.88 | 612.70 | 623.35 | 3 359 509 | 0 |
17.01.2024 | 639.13 | 640.52 | 625.19 | 628.91 | 2 092 239 | 0 |
16.01.2024 | 643.91 | 647.73 | 633.67 | 634.57 | 2 403 103 | 0 |
12.01.2024 | 638.20 | 642.92 | 642.92 | 642.92 | 2 067 773 | 0 |
11.01.2024 | 634.39 | 639.76 | 628.14 | 635.72 | 2 538 024 | 0 |
10.01.2024 | 628.49 | 637.05 | 625.76 | 630.19 | 2 602 544 | 0 |
09.01.2024 | 631.96 | 634.42 | 623.72 | 625.48 | 2 902 942 | 0 |
08.01.2024 | 622.43 | 626.06 | 609.59 | 626.03 | 2 438 588 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus