Stockscreener 앱 받기
13.46
0.28%
0.025
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.57 | $13.26 | $0.315 | 3,215,588.0 | +0.19% |
| 2024-11-20 | $13.46 | $13.17 | $0.2944 | 2,143,619.0 | +0.98% |
| 2024-11-19 | $13.45 | $13.15 | $0.30 | 2,912,873.0 | -1.04% |
| 2024-11-18 | $13.90 | $13.30 | $0.60 | 6,044,609.0 | -3.79% |
| 2024-11-15 | $14.06 | $13.68 | $0.39 | 5,007,127.0 | -0.43% |
| 2024-11-14 | $14.24 | $13.88 | $0.36 | 2,937,515.0 | -1.06% |
| 2024-11-13 | $14.31 | $14.13 | $0.185 | 3,098,981.0 | +0.50% |
| 2024-11-12 | $14.71 | $14.02 | $0.69 | 3,881,697.0 | -1.05% |
| 2024-11-11 | $14.44 | $14.02 | $0.42 | 3,200,728.0 | +1.42% |
| 2024-11-08 | $14.40 | $13.84 | $0.56 | 6,129,595.0 | -2.97% |
| 2024-11-07 | $14.75 | $12.87 | $1.88 | 9,157,059.0 | +12.75% |
| 2024-11-06 | $13.10 | $12.64 | $0.455 | 9,438,799.0 | +1.50% |
| 2024-11-05 | $12.77 | $12.35 | $0.42 | 2,880,302.0 | +0.88% |
| 2024-11-04 | $12.83 | $12.50 | $0.33 | 3,234,650.0 | -0.32% |
| 2024-11-01 | $12.75 | $12.49 | $0.255 | 3,756,559.0 | -0.32% |
| 2024-10-31 | $12.79 | $12.42 | $0.37 | 8,739,208.0 | -1.10% |
| 2024-10-30 | $12.78 | $12.46 | $0.32 | 4,510,458.0 | +2.16% |
| 2024-10-29 | $12.62 | $12.40 | $0.215 | 2,850,082.0 | +0.00% |
| 2024-10-28 | $12.63 | $12.41 | $0.22 | 2,085,098.0 | +0.81% |
| 2024-10-25 | $12.47 | $12.19 | $0.285 | 2,801,899.0 | +0.16% |
| 2024-10-24 | $12.66 | $12.34 | $0.32 | 3,030,734.0 | -0.96% |
| 2024-10-23 | $12.69 | $12.32 | $0.365 | 3,659,550.0 | -1.18% |
| 2024-10-22 | $12.68 | $12.27 | $0.41 | 3,844,547.0 | +0.32% |
Elanco Animal Health Inc 주식 (ELAN) 연도별 가격 이력
이 심층 분석에서는 Elanco Animal Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elanco Animal Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.75 | $12.35 | $2.40 | 67,039,701.0 | +6.53% |
| 2024-10 | $14.98 | $12.19 | $2.79 | 89,141,701.0 | -13.96% |
| 2024-09 | $15.78 | $13.28 | $2.50 | 101,910,513.0 | -5.04% |
| 2024-08 | $15.70 | $11.40 | $4.30 | 107,509,064.0 | +18.63% |
| 2024-07 | $14.76 | $12.56 | $2.20 | 112,365,199.0 | -9.63% |
| 2024-06 | $18.80 | $13.62 | $5.18 | 105,652,693.0 | -18.38% |
| 2024-05 | $17.84 | $12.99 | $4.85 | 110,444,557.0 | +34.35% |
| 2024-04 | $16.41 | $12.69 | $3.72 | 92,327,651.0 | -19.16% |
| 2024-03 | $16.73 | $15.52 | $1.21 | 64,265,362.0 | +2.45% |
| 2024-02 | $16.88 | $14.35 | $2.53 | 98,173,534.0 | +7.80% |
| 2024-01 | $15.94 | $13.91 | $2.03 | 104,486,783.0 | -1.07% |
Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.10 | $11.62 | $3.48 | 113,421,642.0 | +26.49% |
| 2023-11 | $12.31 | $8.59 | $3.72 | 113,863,694.0 | +33.71% |
| 2023-10 | $11.22 | $8.52 | $2.70 | 128,402,719.0 | -21.62% |
| 2023-09 | $12.62 | $11.02 | $1.60 | 89,060,346.0 | -7.87% |
| 2023-08 | $12.71 | $11.25 | $1.46 | 124,216,086.0 | +1.08% |
| 2023-07 | $12.53 | $9.57 | $2.96 | 131,124,211.0 | +19.98% |
| 2023-06 | $10.41 | $8.10 | $2.31 | 127,108,281.0 | +23.44% |
| 2023-05 | $9.65 | $7.88 | $1.77 | 180,296,025.0 | -13.94% |
| 2023-04 | $10.18 | $8.67 | $1.51 | 132,410,819.0 | +0.74% |
| 2023-03 | $11.64 | $8.68 | $2.96 | 209,269,176.0 | -18.05% |
| 2023-02 | $14.69 | $11.45 | $3.24 | 126,371,591.0 | -16.46% |
| 2023-01 | $14.25 | $12.02 | $2.23 | 144,389,879.0 | +12.36% |
Elanco Animal Health Inc 주식 (ELAN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.34 | $11.18 | $2.16 | 130,480,967.0 | -5.05% |
| 2022-11 | $13.84 | $11.71 | $2.12 | 167,200,428.0 | -2.43% |
| 2022-10 | $13.68 | $11.34 | $2.34 | 142,591,015.0 | +6.29% |
| 2022-09 | $16.14 | $12.39 | $3.75 | 168,011,280.0 | -17.98% |
| 2022-08 | $20.46 | $14.72 | $5.74 | 157,996,516.0 | -25.25% |
| 2022-07 | $20.97 | $19.11 | $1.86 | 62,535,799.0 | +3.11% |
| 2022-06 | $24.93 | $19.34 | $5.59 | 93,027,565.0 | -17.17% |
| 2022-05 | $25.51 | $20.51 | $5.00 | 119,188,805.0 | -6.36% |
| 2022-04 | $26.89 | $24.90 | $1.99 | 65,698,254.0 | -2.99% |
| 2022-03 | $29.66 | $24.94 | $4.72 | 98,989,036.0 | -8.17% |
| 2022-02 | $28.72 | $24.14 | $4.57 | 122,148,026.0 | +9.10% |
| 2022-01 | $29.07 | $24.48 | $4.59 | 83,993,171.0 | -8.25% |
1.28%
0.01%
자본화:
|
볼륨(24시간):