기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Elevance Health Inc | ELV | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
540.89 | 540.01 | 546.29 | 539.99 |
ELV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 533.65 | 546.29 | 533.54 | 538.34 | 747,633 | 9.93 | 1.86% |
1개월 | 520.58 | 546.29 | 518.90 | 532.00 | 1,005,097 | 23.00 | 4.42% |
3개월 | 514.47 | 546.29 | 492.06 | 515.66 | 982,329 | 29.11 | 5.66% |
6개월 | 457.82 | 546.29 | 449.02 | 495.63 | 1,039,692 | 85.76 | 18.73% |
1년 | 453.81 | 546.29 | 412.00 | 471.91 | 1,126,691 | 89.77 | 19.78% |
3년 | 494.90 | 549.52 | 412.00 | 477.47 | 1,083,942 | 48.68 | 9.84% |
5년 | 494.90 | 549.52 | 412.00 | 477.47 | 1,083,942 | 48.68 | 9.84% |
ELV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 539.99 | 5.36 | 1.00% | 534.85 | 541.33 | 534.35 | 693,294 |
15 5월(5) 2024 | 534.63 | -4.14 | -0.77% | 539.67 | 540.22 | 533.54 | 656,434 |
14 5월(5) 2024 | 538.77 | -0.41 | -0.08% | 538.63 | 540.05 | 535.35 | 1,090,498 |
11 5월(5) 2024 | 539.18 | 0.60 | 0.11% | 539.11 | 543.13 | 538.22 | 841,374 |
10 5월(5) 2024 | 538.58 | 5.23 | 0.98% | 533.65 | 539.3825 | 533.65 | 456,567 |
09 5월(5) 2024 | 533.35 | -2.82 | -0.53% | 538.65 | 539.76 | 532.19 | 807,651 |
08 5월(5) 2024 | 536.17 | 6.24 | 1.18% | 532.40 | 536.89 | 532.27 | 692,247 |
07 5월(5) 2024 | 529.93 | 2.97 | 0.56% | 529.66 | 530.60 | 527.34 | 756,968 |
04 5월(5) 2024 | 526.96 | 1.35 | 0.26% | 525.28 | 528.33 | 518.90 | 819,173 |
03 5월(5) 2024 | 525.61 | 0.77 | 0.15% | 527.73 | 528.605 | 523.73 | 1,338,413 |
02 5월(5) 2024 | 524.84 | -3.74 | -0.71% | 524.77 | 527.87 | 519.74 | 977,589 |
01 5월(5) 2024 | 528.58 | -5.40 | -1.01% | 533.68 | 534.60 | 527.11 | 950,278 |
30 4월(4) 2024 | 533.98 | -3.28 | -0.61% | 539.08 | 540.64 | 532.75 | 644,158 |
27 4월(4) 2024 | 537.26 | -2.42 | -0.45% | 536.42 | 540.00 | 529.98 | 700,726 |
26 4월(4) 2024 | 539.68 | 5.95 | 1.11% | 535.35 | 542.07 | 535.0581 | 1,038,106 |
25 4월(4) 2024 | 533.73 | 0.81 | 0.15% | 532.00 | 534.95 | 527.05 | 916,012 |
24 4월(4) 2024 | 532.92 | 0.70 | 0.13% | 535.00 | 538.65 | 530.1915 | 811,677 |
23 4월(4) 2024 | 532.22 | 0.80 | 0.15% | 530.11 | 536.91 | 527.45 | 1,525,122 |
20 4월(4) 2024 | 531.42 | 6.23 | 1.19% | 531.41 | 536.05 | 525.90 | 1,791,404 |
19 4월(4) 2024 | 525.19 | 16.22 | 3.19% | 520.58 | 539.11 | 520.58 | 2,594,250 |
18 4월(4) 2024 | 508.97 | 2.00 | 0.39% | 509.02 | 513.64 | 506.49 | 1,401,406 |
17 4월(4) 2024 | 506.97 | 6.88 | 1.38% | 507.335 | 510.22 | 503.66 | 1,014,563 |