La bourse est fermée

Elevance Health, Inc. (ELV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
533,35-2,82 (-0,53 %)
À la clôture : 04:00PM EDT
533,35 0,00 (0,00 %)
Échanges après Bourse : 04:26PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 2024538,65538,86532,19533,35533,35602 223
07 mai 2024532,40536,89532,27536,17536,17692 900
06 mai 2024529,66530,60527,34529,93529,93757 000
03 mai 2024525,28528,33518,90526,96526,96819 400
02 mai 2024527,73528,61523,73525,61525,611 339 700
01 mai 2024524,77527,87519,74524,84524,84977 600
30 avr. 2024533,68534,60527,11528,58528,58950 300
29 avr. 2024539,08540,64532,75533,98533,98640 500
26 avr. 2024536,42540,00529,98537,26537,26700 700
25 avr. 2024534,96542,07534,96539,68539,681 067 000
24 avr. 2024532,00534,95527,05533,73533,73915 900
23 avr. 2024534,55538,65530,19532,92532,92811 700
22 avr. 2024530,11536,91527,45532,22532,221 525 100
19 avr. 2024532,69536,05525,90531,42531,421 791 400
18 avr. 2024520,58539,11520,58525,19525,192 595 100
17 avr. 2024509,02513,64506,49508,97508,971 401 400
16 avr. 2024512,43514,01503,66506,97506,971 127 300
15 avr. 2024505,38505,90498,49500,09500,091 031 800
12 avr. 2024500,37501,31494,31497,49497,491 188 700
11 avr. 2024508,77508,77499,51501,96501,96880 200
10 avr. 2024512,42513,97505,78507,74507,74851 300
09 avr. 2024509,79514,50507,00514,40514,40940 600
08 avr. 2024505,16510,48504,09510,00510,00983 600
05 avr. 2024498,65508,33497,41507,35507,351 005 900
04 avr. 2024507,28508,14496,76498,60498,601 041 900
03 avr. 2024499,09506,34498,97506,00506,001 085 200
02 avr. 2024503,94506,93493,64499,22499,221 811 500
01 avr. 2024516,45518,00514,64516,00516,00647 700
28 mars 2024519,96521,18517,96518,54518,54875 600
27 mars 2024520,00521,18517,41519,96519,96685 900
26 mars 2024511,50518,15510,65517,24517,24983 100
25 mars 2024514,61515,83509,82510,36510,36572 200
22 mars 2024517,47519,37513,63513,85513,85608 600
21 mars 2024513,33515,85512,27514,67514,67649 800
20 mars 2024513,74516,43511,25514,30514,30577 800
19 mars 2024513,81516,00511,31515,83515,83659 600
18 mars 2024511,95513,11508,30511,30511,30724 200
15 mars 2024500,36513,50500,36513,08513,081 444 900
14 mars 2024508,75510,99505,31510,57510,571 062 900
13 mars 2024508,39512,76506,49509,49509,49924 600
12 mars 2024506,04507,83503,43505,57505,57689 600
11 mars 2024502,19508,69499,85506,79506,79940 700
08 mars 2024500,30509,24499,62502,97502,971 055 800
07 mars 2024506,09508,02501,25501,58501,581 120 200
07 mars 20241.63 Dividende
06 mars 2024500,60506,31500,29504,77503,141 104 300
05 mars 2024503,35503,47496,70498,35496,74829 000
04 mars 2024500,18512,47498,87504,36502,731 029 800
01 mars 2024499,62500,48492,06499,11497,501 443 900
29 févr. 2024503,01504,98498,65501,25499,631 646 000
28 févr. 2024503,20507,85499,59503,11501,491 083 200
27 févr. 2024505,63509,20503,18507,41505,77930 300
26 févr. 2024515,24516,61506,20506,55504,91831 000
23 févr. 2024511,77514,24508,42514,09512,43598 100
22 févr. 2024514,47514,47506,33512,17510,52815 900
21 févr. 2024510,84511,53506,06509,38507,74647 600
20 févr. 2024512,63515,35508,29508,91507,27611 200
16 févr. 2024510,59514,35506,12512,63510,97620 100
15 févr. 2024507,19511,21506,27508,83507,19690 600
14 févr. 2024505,43507,27502,30506,11504,48649 200
13 févr. 2024504,56513,23503,51505,31503,681 064 800
12 févr. 2024505,87506,98503,73505,24503,61703 100
09 févr. 2024500,95506,82500,18506,08504,45800 900
08 févr. 2024500,35504,08499,99502,15500,53913 300
07 févr. 2024497,63502,14495,90497,79496,18852 600
06 févr. 2024490,33495,79486,47493,83492,24773 600
05 févr. 2024495,84498,23488,58490,33488,75916 900
02 févr. 2024495,98497,53490,58495,12493,521 005 200
01 févr. 2024490,79496,99488,40495,43493,83997 300
31 janv. 2024494,62497,30492,57493,44491,851 018 600
30 janv. 2024489,75492,83486,69492,35490,761 016 200
29 janv. 2024483,79487,29480,93486,53484,961 256 000
26 janv. 2024480,94485,69479,77483,80482,241 272 400
25 janv. 2024471,81480,69461,48480,31478,762 233 600
24 janv. 2024489,50496,99473,11473,67472,142 378 900
23 janv. 2024470,25477,20470,25472,16470,641 581 200
22 janv. 2024466,21474,60464,84471,84470,321 727 100
19 janv. 2024470,77470,77463,52464,61463,112 008 800
18 janv. 2024454,68470,34449,02469,33467,812 246 100
17 janv. 2024475,97483,42475,27476,12474,581 111 100
16 janv. 2024478,58478,58471,63473,29471,76775 600
12 janv. 2024470,02477,31469,69475,12473,591 218 800
11 janv. 2024479,25482,62476,48482,31480,75749 600
10 janv. 2024482,57483,82478,98480,24478,69574 100
09 janv. 2024480,05483,96477,92483,24481,68688 000
08 janv. 2024481,63484,70468,68480,05478,50815 800
05 janv. 2024484,06486,47477,56480,03478,481 044 200
04 janv. 2024485,25488,73482,98484,84483,271 037 600
03 janv. 2024482,25487,99479,09480,49478,941 205 400
02 janv. 2024471,75480,66471,16478,83477,281 358 900
29 déc. 2023469,92472,13467,53471,56470,04606 100
28 déc. 2023466,77470,72466,77468,67467,16489 700
27 déc. 2023466,67467,66464,69465,81464,31488 700
26 déc. 2023466,00468,68465,62466,51465,00396 200
22 déc. 2023465,46467,90463,50466,59465,08613 400
21 déc. 2023461,18465,17460,28464,09462,591 525 100
20 déc. 2023465,32466,30459,05459,23457,751 386 300
19 déc. 2023468,20469,13462,19465,78464,281 790 600
18 déc. 2023469,02471,37466,62469,37467,85926 600
15 déc. 2023474,47476,06462,92468,46466,953 222 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...