XNYS
Datos históricos de Elevance Health Inc.
Elevance Health Inc. · ELV
$411.70
▼ -1.00 (-0.24%)
Última operación · 10/10/2026, 18:36:36 UTC
- Variación en el periodo
- +16.83%
- Máximo
- US$436.24
- 14 de julio de 2026
- Mínimo
- US$274.84
- 9 de marzo de 2026
- Volumen medio diario
- 1.61 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 | 401.92 | 418.56 | 400.94 | 412.70 | +2.93% | 2.08 M |
| 8 oct 2026 | 403.83 | 407.37 | 397.12 | 400.94 | −0.83% | 786,332.049 |
| 7 oct 2026 | 401.00 | 410.54 | 399.98 | 404.31 | +1.05% | 904,788.861 |
| 6 oct 2026 | 396.68 | 400.97 | 394.42 | 400.09 | +1.41% | 1.23 M |
| 5 oct 2026 | 387.67 | 395.99 | 385.00 | 394.51 | +2.09% | 712,109.583 |
| 2 oct 2026 | 382.09 | 388.04 | 380.65 | 386.43 | +1.25% | 892,682.718 |
| 1 oct 2026 | 388.00 | 390.37 | 375.74 | 381.67 | −1.84% | 1.19 M |
| 30 sep 2026 | 391.91 | 396.14 | 383.04 | 388.82 | −1.00% | 1.3 M |
| 29 sep 2026 | 391.00 | 395.44 | 390.00 | 392.73 | −0.47% | 934,760.084 |
| 28 sep 2026 | 396.99 | 400.17 | 392.44 | 394.59 | −0.38% | 1.34 M |
| 25 sep 2026 | 400.00 | 405.13 | 394.69 | 396.09 | −0.54% | 1.22 M |
| 24 sep 2026 | 397.00 | 400.97 | 394.31 | 398.25 | −0.08% | 1.17 M |
| 23 sep 2026 | 400.84 | 404.39 | 396.37 | 398.56 | −0.96% | 1.21 M |
| 22 sep 2026 | 412.07 | 412.75 | 401.38 | 402.43 | −1.68% | 1.12 M |
| 21 sep 2026 | 410.31 | 411.48 | 406.20 | 409.31 | −0.40% | 933,961.867 |
| 18 sep 2026 | 414.68 | 415.36 | 406.38 | 410.95 | −0.80% | 2.08 M |
| 17 sep 2026 | 414.59 | 418.78 | 411.71 | 414.26 | +0.41% | 1.19 M |
| 16 sep 2026 | 417.00 | 422.36 | 411.66 | 412.56 | −1.19% | 1.12 M |
| 15 sep 2026 | 423.00 | 423.56 | 415.81 | 417.54 | −1.58% | 1.48 M |
| 14 sep 2026 | 422.54 | 427.17 | 420.28 | 424.24 | +1.32% | 1.12 M |
| 11 sep 2026 | 420.00 | 426.39 | 413.09 | 418.72 | +0.52% | 1.36 M |
| 10 sep 2026 | 407.38 | 421.90 | 406.00 | 416.54 | +4.95% | 1.9 M |
| 9 sep 2026 | 403.53 | 409.43 | 391.40 | 396.90 | −1.25% | 1.21 M |
| 8 sep 2026 | 401.02 | 405.17 | 399.73 | 401.94 | −1.36% | 1.17 M |
| 4 sep 2026 | 411.12 | 414.46 | 406.33 | 407.50 | −1.76% | 1.13 M |
| 3 sep 2026 | 408.93 | 416.58 | 403.00 | 414.78 | +2.20% | 1.23 M |
| 2 sep 2026 | 404.83 | 409.00 | 402.93 | 405.84 | +0.69% | 980,911.166 |
| 1 sep 2026 | 396.44 | 404.82 | 393.58 | 403.04 | +2.67% | 1.1 M |
| 31 ago 2026 | 393.94 | 395.36 | 390.80 | 392.54 | −0.48% | 1.09 M |
| 28 ago 2026 | 400.81 | 403.16 | 394.40 | 394.43 | −1.17% | 561,390.509 |
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.