Dati storici Elanco Animal Health - ELAN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,48	13,82	12,69	13,12	4.691.013	-0,22	-1,63%
1 Mese	16,31	16,405	12,69	14,31	4.364.974	-3,05	-18,70%
3 Mesi	14,57	16,88	12,69	15,44	4.184.372	-1,31	-8,99%
6 Mesi	8,87	16,88	8,52	13,85	4.851.377	4,39	49,49%
1 Anno	9,30	16,88	7,88	11,84	5.518.427	3,96	42,58%
3 Anni	31,04	37,49	7,88	17,40	5.336.262	-17,78	-57,28%
5 Anni	31,63	37,49	7,88	20,99	4.926.011	-18,37	-58,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	13,26	0,22	1,69%	13,03	13,36	12,92	3.252.780
26 Apr 2024	13,04	-0,27	-2,03%	13,12	13,13	12,79	3.675.581
25 Apr 2024	13,31	-0,15	-1,11%	13,45	13,82	13,27	3.812.138
24 Apr 2024	13,46	0,53	4,10%	13,00	13,73	12,975	4.784.175
23 Apr 2024	12,93	-0,02	-0,15%	13,09	13,19	12,725	5.395.858
20 Apr 2024	12,95	-0,62	-4,57%	13,48	13,49	12,69	5.739.898
19 Apr 2024	13,57	0,16	1,19%	13,42	13,735	13,33	3.809.052
18 Apr 2024	13,41	-0,23	-1,69%	13,70	13,805	13,37	4.149.574
17 Apr 2024	13,64	-0,23	-1,66%	13,66	13,90	13,55	4.072.679
16 Apr 2024	13,87	-0,48	-3,34%	14,48	14,535	13,80	4.677.678
13 Apr 2024	14,35	-0,40	-2,71%	14,66	14,74	14,23	4.431.934
12 Apr 2024	14,75	0,00	0,00%	14,81	14,95	14,55	2.706.200
11 Apr 2024	14,75	-0,52	-3,41%	15,00	15,05	14,67	4.516.889
10 Apr 2024	15,27	-0,21	-1,36%	15,49	15,56	15,08	9.597.588
09 Apr 2024	15,48	-0,08	-0,51%	15,58	15,655	15,44	2.428.791
06 Apr 2024	15,56	0,07	0,45%	15,49	15,67	15,395	4.442.287
05 Apr 2024	15,49	0,06	0,39%	15,59	15,795	15,36	4.041.853
04 Apr 2024	15,43	-0,15	-0,96%	15,48	15,80	15,42	3.385.439
03 Apr 2024	15,58	-0,39	-2,44%	15,63	15,83	15,555	3.426.872
02 Apr 2024	15,97	-0,31	-1,90%	16,31	16,405	15,94	3.413.676
28 Mar 2024	16,28	0,11	0,68%	16,20	16,41	16,12	2.321.901
27 Mar 2024	16,17	0,28	1,76%	15,99	16,17	15,92	2.022.403