La bourse est fermée

Eli Lilly and Company (LLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
733,46+8,59 (+1,19 %)
À partir de 03:20PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024723,48737,45721,50733,46733,461 315 279
25 avr. 2024725,00727,99718,30724,87724,872 606 100
24 avr. 2024752,64752,64728,79732,20732,202 133 400
23 avr. 2024741,20746,16731,44745,69745,692 042 000
22 avr. 2024729,74737,88725,42731,33731,332 354 100
19 avr. 2024749,16750,01722,07726,31726,313 503 900
18 avr. 2024749,42752,20743,77745,95745,951 717 300
17 avr. 2024759,20771,83744,88750,77750,773 069 400
16 avr. 2024751,68753,14743,00746,74746,742 569 800
15 avr. 2024760,07768,00749,52750,77750,772 358 600
12 avr. 2024759,57763,50749,79751,64751,642 490 000
11 avr. 2024759,78763,33750,67759,59759,591 594 800
10 avr. 2024751,28765,26746,83761,98761,981 700 300
09 avr. 2024777,64777,82750,65757,24757,242 464 800
08 avr. 2024785,02785,20773,35777,29777,291 664 200
05 avr. 2024765,47786,71763,09784,21784,212 111 900
04 avr. 2024781,54787,90767,82768,08768,082 354 000
03 avr. 2024765,69787,25765,41775,99775,993 044 900
02 avr. 2024755,07765,07753,50763,96763,962 596 800
01 avr. 2024776,00777,50753,82760,55760,552 921 300
28 mars 2024780,32793,67776,44777,96777,963 209 400
27 mars 2024778,71785,26767,38778,18778,182 297 700
26 mars 2024774,20778,33769,00774,90774,902 099 000
25 mars 2024771,10778,49768,15773,14773,141 806 600
22 mars 2024770,00777,00767,28770,61770,611 979 700
21 mars 2024774,00780,54758,88770,26770,263 013 200
20 mars 2024770,11773,16756,64772,86772,862 038 000
19 mars 2024758,44773,85755,00772,78772,782 557 100
18 mars 2024762,28769,68758,25762,66762,662 521 400
15 mars 2024755,38760,89747,71754,17754,173 729 300
14 mars 2024764,95768,00749,40760,73760,732 647 500
13 mars 2024757,00760,77745,71757,84757,842 357 500
12 mars 2024740,96755,97738,01754,95754,952 701 700
11 mars 2024752,21756,80727,62734,37734,373 968 900
08 mars 2024780,00780,00755,00762,14762,144 042 900
07 mars 2024771,84792,99761,12780,16780,163 977 400
06 mars 2024784,29787,85774,00779,77779,772 518 600
05 mars 2024785,31788,53769,28777,59777,593 168 700
04 mars 2024796,44800,78786,16792,28792,283 855 600
01 mars 2024769,02784,08764,13782,12782,124 240 500
29 févr. 2024753,08756,46744,03753,68753,683 905 400
28 févr. 2024762,25763,00751,66757,64757,642 716 300
27 févr. 2024754,90772,95745,44765,00765,002 716 700
26 févr. 2024771,30780,22769,12771,92771,922 243 800
23 févr. 2024774,00777,65762,26769,54769,542 394 800
22 févr. 2024763,58775,12756,27769,64769,643 167 400
21 févr. 2024738,08749,50733,24745,91745,913 548 700
20 févr. 2024790,00793,38753,20755,66755,664 701 100
16 févr. 2024771,03794,47763,50782,06782,065 000 700
15 févr. 2024755,80762,99750,01757,78757,782 507 000
14 févr. 2024745,82764,05745,00757,31757,313 394 300
14 févr. 20241.3 Dividende
13 févr. 2024730,18742,98730,18742,97741,672 860 300
12 févr. 2024740,80740,80726,45737,26735,972 932 300
09 févr. 2024735,50745,70733,61740,16738,862 833 900
08 févr. 2024728,32741,00725,75735,68734,394 636 900
07 févr. 2024710,38740,99707,02725,38724,115 798 000
06 févr. 2024742,00742,00691,10705,03703,808 187 300
05 févr. 2024691,02711,88682,53706,20704,967 602 400
02 févr. 2024662,38672,62659,74667,65666,483 018 000
01 févr. 2024647,33660,52643,17660,43659,272 494 300
31 janv. 2024650,38663,55637,00645,61644,484 719 000
30 janv. 2024645,70646,80641,00644,98643,852 006 100
29 janv. 2024641,50645,65639,77645,00643,872 718 500
26 janv. 2024637,35639,60630,50639,25638,132 410 300
25 janv. 2024627,37632,61624,68627,62626,522 407 900
24 janv. 2024633,52643,17632,00633,70632,592 276 900
23 janv. 2024627,69630,00614,82629,68628,582 525 000
22 janv. 2024630,00632,64625,00630,88629,782 030 200
19 janv. 2024622,39629,59620,00628,58627,483 120 500
18 janv. 2024621,28623,88612,70623,35622,263 385 000
17 janv. 2024639,45640,52625,19628,91627,812 124 100
16 janv. 2024643,91647,73633,67634,57633,462 413 600
12 janv. 2024638,20644,00633,01642,92641,802 066 400
11 janv. 2024634,39639,76628,14635,72634,612 690 300
10 janv. 2024628,49637,05625,76630,19629,092 679 100
09 janv. 2024630,11634,42623,72625,48624,392 918 900
08 janv. 2024622,43626,06609,59626,03624,932 453 900
05 janv. 2024614,00619,94610,19618,55617,472 402 500
04 janv. 2024625,26636,41613,27614,50613,426 272 500
03 janv. 2024600,00619,84598,80617,70616,625 130 300
02 janv. 2024580,41592,72579,05592,20591,163 226 700
29 déc. 2023582,85586,17579,47582,92581,901 998 000
28 déc. 2023581,98586,69580,00580,85579,831 973 500
27 déc. 2023570,50583,68570,50581,51580,492 163 400
26 déc. 2023569,50572,77567,64570,67569,671 678 700
22 déc. 2023573,02575,90567,42570,39569,392 225 600
21 déc. 2023571,41575,00567,02572,00571,001 786 500
20 déc. 2023576,48579,86570,03570,21569,212 647 100
19 déc. 2023580,25585,11577,25579,81578,802 192 700
18 déc. 2023576,47583,05575,70579,76578,753 033 900
15 déc. 2023572,10573,71561,65572,04571,045 315 900
14 déc. 2023594,50594,50568,69573,67572,675 275 900
13 déc. 2023583,26598,67582,31597,50596,453 112 500
12 déc. 2023582,00585,85578,17584,76583,742 846 100
11 déc. 2023598,66601,19567,41584,04583,025 614 100
08 déc. 2023589,00598,30584,77598,05597,002 444 600
07 déc. 2023588,28588,87577,61588,27587,242 095 000
06 déc. 2023590,74593,90584,40589,25588,222 093 100
05 déc. 2023583,28591,80579,37588,15587,122 157 300
*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...