Stockscreener 앱 받기
414.01
2.03%
8.25
시간 외 거래:
413.00
-1.01
-0.24%
Elevance Health Inc 주식 (ELV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-01 | $416.6 | $408.5 | $8.16 | 2,245,705.0 | +2.03% |
| 2024-10-31 | $413.0 | $405.6 | $7.38 | 1,818,011.0 | -1.22% |
| 2024-10-30 | $415.1 | $409.4 | $5.68 | 1,789,913.0 | +0.05% |
| 2024-10-29 | $417.8 | $410.6 | $7.25 | 1,586,476.0 | -1.60% |
| 2024-10-28 | $428.0 | $417.1 | $10.90 | 1,478,228.0 | -1.88% |
| 2024-10-25 | $433.9 | $423.0 | $10.85 | 2,037,984.0 | +1.49% |
| 2024-10-24 | $428.9 | $418.6 | $10.28 | 2,321,357.0 | +0.84% |
| 2024-10-23 | $420.6 | $412.4 | $8.18 | 1,813,333.0 | -1.02% |
| 2024-10-22 | $422.3 | $413.2 | $9.12 | 2,002,032.0 | -0.57% |
| 2024-10-21 | $435.6 | $420.8 | $14.85 | 2,102,372.0 | -1.98% |
| 2024-10-18 | $443.0 | $426.2 | $16.78 | 3,315,591.0 | -3.06% |
| 2024-10-17 | $447.2 | $398.0 | $49.26 | 8,261,319.0 | -10.59% |
| 2024-10-16 | $497.3 | $484.0 | $13.34 | 1,639,603.0 | +2.71% |
| 2024-10-15 | $493.0 | $482.7 | $10.29 | 2,189,262.0 | -4.94% |
| 2024-10-14 | $510.2 | $500.1 | $10.10 | 1,135,125.0 | +1.42% |
| 2024-10-11 | $505.5 | $493.5 | $12.08 | 992,759.0 | +1.97% |
| 2024-10-10 | $498.1 | $491.4 | $6.77 | 977,741.0 | -0.27% |
| 2024-10-09 | $494.0 | $488.6 | $5.42 | 681,526.0 | +0.83% |
| 2024-10-08 | $498.6 | $486.3 | $12.27 | 897,834.0 | -0.52% |
| 2024-10-07 | $493.6 | $486.7 | $6.89 | 1,716,098.0 | -0.01% |
| 2024-10-04 | $501.5 | $490.2 | $11.30 | 1,464,181.0 | -1.24% |
| 2024-10-03 | $505.7 | $496.2 | $9.56 | 1,073,868.0 | -1.37% |
Elevance Health Inc 주식 (ELV) 연도별 가격 이력
이 심층 분석에서는 Elevance Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elevance Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elevance Health Inc 주식 (ELV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $416.6 | $408.5 | $8.16 | 2,245,705.0 | +0.00% |
| 2024-10 | $524.7 | $398.0 | $126.7 | 46,859,455.0 | -20.38% |
| 2024-09 | $567.3 | $515.9 | $51.38 | 16,809,249.0 | -6.62% |
| 2024-08 | $557.6 | $517.0 | $40.59 | 14,547,884.0 | +4.67% |
| 2024-07 | $555.4 | $494.2 | $61.19 | 26,983,773.0 | -1.81% |
| 2024-06 | $550.0 | $521.8 | $28.21 | 15,849,240.0 | +0.63% |
| 2024-05 | $550.3 | $491.2 | $59.16 | 21,773,005.0 | +1.87% |
| 2024-04 | $542.1 | $493.6 | $48.43 | 24,158,976.0 | +1.94% |
| 2024-03 | $521.2 | $492.1 | $29.12 | 17,436,268.0 | +3.45% |
| 2024-02 | $516.6 | $486.5 | $30.14 | 17,128,638.0 | +1.58% |
| 2024-01 | $497.3 | $449.0 | $48.28 | 27,218,016.0 | +4.64% |
Elevance Health Inc 주식 (ELV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $489.0 | $459.1 | $29.95 | 21,711,884.0 | -1.65% |
| 2023-11 | $482.2 | $437.4 | $44.78 | 20,964,764.0 | +6.53% |
| 2023-10 | $482.5 | $431.4 | $51.12 | 26,091,576.0 | +3.37% |
| 2023-09 | $455.9 | $433.7 | $22.18 | 21,526,971.0 | -1.49% |
| 2023-08 | $477.6 | $441.2 | $36.37 | 19,769,767.0 | -6.28% |
| 2023-07 | $481.0 | $412.0 | $68.95 | 32,039,690.0 | +6.15% |
| 2023-06 | $482.1 | $428.9 | $53.22 | 32,328,741.0 | -0.79% |
| 2023-05 | $477.2 | $438.6 | $38.61 | 20,483,402.0 | -4.44% |
| 2023-04 | $498.4 | $443.6 | $54.75 | 23,469,427.0 | +1.92% |
| 2023-03 | $477.0 | $440.3 | $36.69 | 27,101,510.0 | -2.10% |
| 2023-02 | $503.7 | $466.8 | $36.90 | 19,077,802.0 | -6.06% |
| 2023-01 | $512.0 | $464.6 | $47.33 | 25,302,314.0 | -2.53% |
Elevance Health Inc 주식 (ELV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $544.0 | $491.5 | $52.51 | 19,103,858.0 | -3.74% |
| 2022-11 | $548.0 | $474.2 | $73.79 | 26,698,029.0 | -2.53% |
| 2022-10 | $549.5 | $453.9 | $95.62 | 22,555,153.0 | +20.37% |
| 2022-09 | $499.4 | $440.0 | $59.37 | 18,427,121.0 | -6.36% |
| 2022-08 | $513.0 | $465.5 | $47.45 | 16,691,626.0 | +1.68% |
| 2022-07 | $499.3 | $451.4 | $47.96 | 18,033,888.0 | +0.00% |
0.53%
1.15%
자본화:
|
볼륨(24시간):