Stockscreener 앱 받기
17.19
1.24%
+0.21
시간 외 거래:
17.19
Elanco Animal Health Inc 주식 (ELAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $17.42 | $16.85 | $0.57 | 5,519,505.0 | +1.24% |
| 2024-05-16 | $17.16 | $16.86 | $0.305 | 2,378,945.0 | -0.35% |
| 2024-05-15 | $17.40 | $17.04 | $0.36 | 4,242,105.0 | -0.18% |
| 2024-05-14 | $17.27 | $16.89 | $0.378 | 3,231,559.0 | +0.41% |
| 2024-05-13 | $17.21 | $16.93 | $0.28 | 3,461,894.0 | +0.00% |
| 2024-05-10 | $17.34 | $16.79 | $0.55 | 3,666,206.0 | -1.16% |
| 2024-05-09 | $17.43 | $16.56 | $0.87 | 7,356,200.0 | +1.84% |
| 2024-05-08 | $17.23 | $15.24 | $1.99 | 19,702,257.0 | +24.93% |
| 2024-05-07 | $13.68 | $13.22 | $0.455 | 6,380,462.0 | +1.96% |
| 2024-05-06 | $13.65 | $13.26 | $0.392 | 4,930,703.0 | -2.00% |
| 2024-05-03 | $13.77 | $13.41 | $0.36 | 3,288,921.0 | +0.45% |
| 2024-05-02 | $13.54 | $13.17 | $0.365 | 3,896,468.0 | +2.43% |
| 2024-05-01 | $13.46 | $12.99 | $0.47 | 2,756,967.0 | -0.08% |
| 2024-04-30 | $13.54 | $13.11 | $0.435 | 4,048,102.0 | -3.02% |
| 2024-04-29 | $13.84 | $13.29 | $0.545 | 3,980,270.0 | +2.34% |
| 2024-04-26 | $13.36 | $12.92 | $0.44 | 3,225,222.0 | +1.69% |
| 2024-04-25 | $13.22 | $12.79 | $0.43 | 3,722,618.0 | -2.03% |
| 2024-04-24 | $13.82 | $13.27 | $0.55 | 3,697,140.0 | -1.11% |
| 2024-04-23 | $13.73 | $12.97 | $0.755 | 4,747,652.0 | +4.10% |
| 2024-04-22 | $13.19 | $12.72 | $0.465 | 4,680,526.0 | -0.15% |
| 2024-04-19 | $13.49 | $12.69 | $0.80 | 5,698,463.0 | -4.57% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $17.43 | $12.99 | $4.44 | 76,331,697.0 | +30.62% |
| 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% |
0.22%
2.30%
자본화:
|
볼륨(24시간):