XNYS
Datos históricos de Elanco Animal Health Incorporated
Elanco Animal Health Incorporated · ELAN
$22.70
▼ -0.22 (-0.96%)
Última operación · 10/10/2026, 17:29:53 UTC
- Variación en el periodo
- +15.99%
- Máximo
- US$27.98
- 5 de agosto de 2026
- Mínimo
- US$19.40
- 19 de mayo de 2026
- Volumen medio diario
- 5.6 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.59 | 22.98 | 22.42 | 22.92 | +1.69% | 2.52 M |
| 8 oct 2026 | 22.08 | 22.63 | 22.00 | 22.54 | +0.81% | 4.57 M |
| 7 oct 2026 | 22.26 | 22.62 | 22.16 | 22.36 | −0.53% | 4.2 M |
| 6 oct 2026 | 22.72 | 23.04 | 22.23 | 22.48 | −0.13% | 7.04 M |
| 5 oct 2026 | 22.09 | 22.73 | 21.72 | 22.51 | +1.67% | 4.79 M |
| 2 oct 2026 | 22.04 | 22.36 | 21.77 | 22.14 | +1.70% | 5 M |
| 1 oct 2026 | 22.32 | 22.50 | 21.62 | 21.77 | −2.77% | 5.87 M |
| 30 sep 2026 | 22.60 | 22.86 | 22.35 | 22.39 | −0.97% | 5.36 M |
| 29 sep 2026 | 22.48 | 22.69 | 22.16 | 22.61 | +0.71% | 5.41 M |
| 28 sep 2026 | 22.01 | 22.64 | 21.92 | 22.45 | +0.63% | 6.59 M |
| 25 sep 2026 | 22.35 | 22.72 | 22.10 | 22.31 | −0.18% | 6.45 M |
| 24 sep 2026 | 22.59 | 22.63 | 21.75 | 22.35 | −0.97% | 7.64 M |
| 23 sep 2026 | 22.82 | 23.39 | 22.51 | 22.57 | −1.57% | 5.34 M |
| 22 sep 2026 | 22.53 | 23.18 | 22.51 | 22.93 | +2.23% | 5.61 M |
| 21 sep 2026 | 22.58 | 22.58 | 22.17 | 22.43 | +0.04% | 4.61 M |
| 18 sep 2026 | 22.77 | 22.88 | 22.28 | 22.42 | −1.41% | 7.95 M |
| 17 sep 2026 | 23.34 | 23.63 | 22.73 | 22.74 | −0.52% | 4.61 M |
| 16 sep 2026 | 23.08 | 23.40 | 22.69 | 22.86 | −0.61% | 7.03 M |
| 15 sep 2026 | 23.16 | 23.47 | 22.65 | 23.00 | −0.65% | 8.25 M |
| 14 sep 2026 | 23.50 | 23.52 | 23.02 | 23.15 | −0.09% | 3.88 M |
| 11 sep 2026 | 23.20 | 23.32 | 22.65 | 23.17 | +1.36% | 4.74 M |
| 10 sep 2026 | 23.37 | 23.61 | 22.86 | 22.86 | −2.93% | 5.63 M |
| 9 sep 2026 | 23.91 | 23.96 | 23.50 | 23.55 | −1.75% | 3.88 M |
| 8 sep 2026 | 24.37 | 24.38 | 23.87 | 23.97 | −2.16% | 3.91 M |
| 4 sep 2026 | 24.20 | 24.71 | 24.00 | 24.50 | +0.33% | 3.72 M |
| 3 sep 2026 | 24.94 | 25.07 | 23.74 | 24.42 | −1.05% | 5.92 M |
| 2 sep 2026 | 23.97 | 24.92 | 23.87 | 24.68 | +3.22% | 6.74 M |
| 1 sep 2026 | 24.04 | 24.40 | 23.90 | 23.91 | −0.04% | 3.95 M |
| 31 ago 2026 | 23.97 | 24.02 | 23.41 | 23.92 | −0.79% | 5.36 M |
| 28 ago 2026 | 24.45 | 24.76 | 23.99 | 24.11 | −1.55% | 4.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.