Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LLY.US
926.99-4.59(-0.49%)(czas lokalny: 16.08.2024 10:56)Lilly(Eli) & Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 936.00 | 937.96 | 920.00 | 933.91 | 2 491 304 | 0 |
14.08.2024 | 910.00 | 934.38 | 903.79 | 928.84 | 3 403 626 | 0 |
13.08.2024 | 895.00 | 914.69 | 890.33 | 906.50 | 3 409 577 | 0 |
12.08.2024 | 903.00 | 904.99 | 883.00 | 888.62 | 4 103 327 | 0 |
09.08.2024 | 864.00 | 908.49 | 860.00 | 891.68 | 6 459 998 | 0 |
08.08.2024 | 873.00 | 877.93 | 825.24 | 832.01 | 9 208 210 | 0 |
07.08.2024 | 776.75 | 786.58 | 763.02 | 770.08 | 4 382 833 | 0 |
06.08.2024 | 788.52 | 806.27 | 784.98 | 803.36 | 3 342 990 | 0 |
05.08.2024 | 761.57 | 792.94 | 747.55 | 773.63 | 4 640 325 | 0 |
02.08.2024 | 812.12 | 820.19 | 787.02 | 804.46 | 3 500 934 | 0 |
01.08.2024 | 832.81 | 840.89 | 820.18 | 832.44 | 4 018 067 | 0 |
31.07.2024 | 799.70 | 811.14 | 792.09 | 804.27 | 2 903 669 | 0 |
30.07.2024 | 813.00 | 821.90 | 775.81 | 790.21 | 3 837 830 | 0 |
29.07.2024 | 814.99 | 824.77 | 804.00 | 807.79 | 2 469 999 | 0 |
26.07.2024 | 811.87 | 822.01 | 801.30 | 804.62 | 4 166 141 | 0 |
25.07.2024 | 846.86 | 851.62 | 806.38 | 821.19 | 5 390 369 | 0 |
24.07.2024 | 872.50 | 878.34 | 854.27 | 859.88 | 2 652 166 | 0 |
23.07.2024 | 870.00 | 887.72 | 864.08 | 878.29 | 1 990 645 | 0 |
22.07.2024 | 863.12 | 874.42 | 856.82 | 865.97 | 2 854 864 | 0 |
19.07.2024 | 867.29 | 880.21 | 853.00 | 857.47 | 3 580 442 | 0 |
18.07.2024 | 906.00 | 909.87 | 836.66 | 848.90 | 7 584 973 | 0 |
17.07.2024 | 907.50 | 925.00 | 902.64 | 905.59 | 4 103 267 | 0 |
16.07.2024 | 953.10 | 956.39 | 938.38 | 941.60 | 2 102 651 | 0 |
15.07.2024 | 954.21 | 966.17 | 948.09 | 950.46 | 2 347 839 | 0 |
12.07.2024 | 937.00 | 950.79 | 936.00 | 948.40 | 2 251 443 | 0 |
11.07.2024 | 934.09 | 942.88 | 918.62 | 934.14 | 2 823 377 | 0 |
10.07.2024 | 936.57 | 945.69 | 933.00 | 939.78 | 2 671 904 | 0 |
09.07.2024 | 929.05 | 935.00 | 920.78 | 932.50 | 2 399 241 | 0 |
08.07.2024 | 915.75 | 928.60 | 912.00 | 918.00 | 2 359 157 | 0 |
05.07.2024 | 900.00 | 916.46 | 896.90 | 914.57 | 2 874 808 | 0 |
03.07.2024 | 910.34 | 918.50 | 884.00 | 898.10 | 3 078 367 | 0 |
02.07.2024 | 899.99 | 912.00 | 878.50 | 906.71 | 4 528 895 | 0 |
01.07.2024 | 914.49 | 916.83 | 904.31 | 914.37 | 2 469 168 | 0 |
28.06.2024 | 909.57 | 915.54 | 905.38 | 905.38 | 3 307 061 | 0 |
27.06.2024 | 905.55 | 909.57 | 899.72 | 909.04 | 1 862 140 | 0 |
26.06.2024 | 904.00 | 906.34 | 897.84 | 901.26 | 2 017 376 | 0 |
25.06.2024 | 895.76 | 909.42 | 891.50 | 904.61 | 2 830 143 | 0 |
24.06.2024 | 888.45 | 903.58 | 882.94 | 890.11 | 2 871 816 | 0 |
21.06.2024 | 884.81 | 891.97 | 879.80 | 883.88 | 3 401 829 | 0 |
20.06.2024 | 893.00 | 905.45 | 870.13 | 885.99 | 3 346 076 | 0 |
18.06.2024 | 887.00 | 891.46 | 891.46 | 891.46 | 2 437 038 | 0 |
17.06.2024 | 878.00 | 892.20 | 876.01 | 885.01 | 2 529 441 | 0 |
14.06.2024 | 883.00 | 884.61 | 876.00 | 878.45 | 1 987 913 | 0 |
13.06.2024 | 868.67 | 885.06 | 861.50 | 883.33 | 2 229 803 | 0 |
12.06.2024 | 869.60 | 873.50 | 853.85 | 867.30 | 2 579 804 | 0 |
11.06.2024 | 880.00 | 882.64 | 852.23 | 865.82 | 4 036 996 | 0 |
10.06.2024 | 853.98 | 871.63 | 849.39 | 865.00 | 3 350 361 | 0 |
07.06.2024 | 837.76 | 856.81 | 837.01 | 849.99 | 2 460 234 | 0 |
06.06.2024 | 835.63 | 846.97 | 831.88 | 837.29 | 2 107 003 | 0 |
05.06.2024 | 830.00 | 838.45 | 817.62 | 831.76 | 2 164 481 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus