Premium
Lilly Eli and Co (1LLY)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -70.9 | -8.12235078474 | 872.9 | 883.5 | 803.2 | 484 | 864.14033856 | DE |
| 4 | -29.2 | -3.51299326275 | 831.2 | 888 | 802.3 | 324 | 856.91107165 | DE |
| 12 | 52.6 | 7.01894849213 | 749.4 | 888 | 695 | 325 | 797.4449628 | DE |
| 26 | -17.3 | -2.11155864763 | 819.3 | 888 | 673.2 | 294 | 784.6884956 | DE |
| 52 | 88 | 12.324929972 | 714 | 888 | 655 | 264 | 781.11940621 | DE |
| 156 | 240.5 | 42.8317008014 | 561.5 | 888 | 516 | 236 | 767.97434849 | DE |
| 260 | 240.5 | 42.8317008014 | 561.5 | 888 | 516 | 236 | 767.97434849 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 803.2 | -48.3 | -5.67 | 843 | 843 | 803.2 | 1052 |
| 1741280100 | 851.5 | 0.7 | 0.08 | 861.6 | 861.6 | 850 | 289 |
| 1741193700 | 850.8 | -9.2 | -1.07 | 855.8 | 858.9 | 846.4 | 396 |
| 1741107300 | 860 | -23 | -2.60 | 882.9 | 883.5 | 860 | 779 |
| 1741020900 | 883 | 18.4 | 2.13 | 882.3 | 883 | 875.5 | 637 |
| 1740761700 | 864.6 | -21.7 | -2.45 | 872.9 | 872.9 | 859.7 | 321 |
| 1740675300 | 886.3 | 15.3 | 1.76 | 873.8 | 888 | 870.2 | 367 |
| 1740588900 | 871 | 11.4 | 1.33 | 859.5 | 875 | 830 | 737 |
| 1740502500 | 859.6 | 20.6 | 2.46 | 840.5 | 866 | 840.5 | 710 |
| 1740416100 | 839 | -14.5 | -1.70 | 831.3 | 842.1 | 811.4 | 91 |
| 1740156900 | 853.5 | 20.9 | 2.51 | 832.7 | 854 | 831.8 | 242 |
| 1740070500 | 832.6 | -9.5 | -1.13 | 828.9 | 841 | 811.2 | 279 |
| 1739984100 | 842.1 | 24.7 | 3.02 | 821.5 | 845.5 | 819 | 271 |
| 1739897700 | 817.4 | 9.3 | 1.15 | 808.1 | 819.3 | 808.1 | 68 |
| 1739811300 | 808.1 | -19.3 | -2.33 | 805.8 | 809.9 | 802.3 | 98 |
| 1739552100 | 827.4 | -12.6 | -1.50 | 833.6 | 835.5 | 815.5 | 189 |
| 1739465700 | 840 | 0 | 0.00 | 844.9 | 845.5 | 836.8 | 20 |
| 1739379300 | 840 | 2.7 | 0.32 | 837.5 | 846.1 | 823.7 | 214 |
| 1739292900 | 837.3 | -1.4 | -0.17 | 839.3 | 839.3 | 832.8 | 161 |
| 1739206500 | 838.7 | -9.8 | -1.15 | 848.5 | 854.2 | 838 | 211 |
| 1738947300 | 848.5 | 3.9 | 0.46 | 831.2 | 853 | 829.8 | 396 |
| 1738860900 | 844.6 | 44.6 | 5.58 | 801.1 | 870 | 787.1 | 1995 |
| 1738774500 | 800 | 17.9 | 2.29 | 800.7 | 810.4 | 797.4 | 388 |
| 1738688100 | 782.1 | -6.1 | -0.77 | 788.5 | 788.5 | 777 | 90 |
| 1738601700 | 788.2 | -1.5 | -0.19 | 779.3 | 815 | 779 | 154 |
| 1738342500 | 789.7 | 14.6 | 1.88 | 790 | 797.1 | 789.6 | 416 |
| 1738256100 | 775.1 | 3.8 | 0.49 | 774.2 | 778.5 | 771.4 | 88 |
| 1738169700 | 771.3 | 1.2 | 0.16 | 773.3 | 776.3 | 769.3 | 105 |
| 1738083300 | 770.1 | 6.7 | 0.88 | 771.8 | 780.3 | 763.7 | 458 |
| 1737996900 | 763.4 | 17.9 | 2.40 | 743.3 | 763.8 | 736.1 | 322 |
| 1737737700 | 745.5 | 19.4 | 2.67 | 731 | 749 | 720 | 579 |
| 1737651300 | 726.1 | -0.9 | -0.12 | 722.8 | 726.3 | 718 | 297 |
| 1737564900 | 727 | 26.4 | 3.77 | 712.4 | 729 | 708.8 | 528 |
| 1737478500 | 700.6 | 3.1 | 0.44 | 699.5 | 709 | 699 | 307 |
| 1737392100 | 697.5 | -21.2 | -2.95 | 723.9 | 723.9 | 695 | 476 |
| 1737132900 | 718.7 | -21.5 | -2.90 | 738.3 | 742 | 718.7 | 543 |
| 1737046500 | 740.2 | 11.6 | 1.59 | 734.8 | 740.2 | 725.4 | 395 |
| 1736960100 | 728.6 | 7.1 | 0.98 | 725 | 730 | 715 | 444 |
| 1736873700 | 721.5 | -53.9 | -6.95 | 780.2 | 782.5 | 709.8 | 628 |
| 1736787300 | 775.4 | 4.1 | 0.53 | 780.5 | 782.9 | 769 | 192 |
| 1736528100 | 771.3 | 15.3 | 2.02 | 766.5 | 775 | 762 | 193 |
| 1736441700 | 756 | -4.8 | -0.63 | 763.7 | 765.5 | 756 | 68 |
| 1736355300 | 760.8 | 14.1 | 1.89 | 749.5 | 760.8 | 746 | 155 |
| 1736268900 | 746.7 | 0.9 | 0.12 | 737.3 | 768.5 | 730.4 | 141 |
| 1736182500 | 745.8 | -13.1 | -1.73 | 762.5 | 762.5 | 745 | 139 |
| 1735923300 | 758.9 | 2 | 0.26 | 760 | 760 | 754.2 | 94 |
| 1735836900 | 756.9 | 8.6 | 1.15 | 755 | 762 | 755 | 68 |
| 1735577700 | 748.3 | -6.7 | -0.89 | 754.9 | 754.9 | 730.8 | 221 |
| 1735318500 | 755 | 4.9 | 0.65 | 756 | 765 | 752.2 | 93 |
| 1734972900 | 750.1 | -14.3 | -1.87 | 754 | 757 | 745 | 81 |
| 1734713700 | 764.4 | 38.7 | 5.33 | 725.1 | 820.3 | 721 | 823 |
| 1734627300 | 725.7 | -12.9 | -1.75 | 735.8 | 739.4 | 725.7 | 221 |
| 1734540900 | 738.6 | -8.7 | -1.16 | 744.1 | 744.1 | 734.9 | 153 |
| 1734454500 | 747.3 | -3.5 | -0.47 | 742.6 | 747.3 | 736 | 112 |
| 1734368100 | 750.8 | 7.8 | 1.05 | 751.1 | 761.9 | 750.8 | 242 |
| 1734108900 | 743 | -10 | -1.33 | 749.4 | 751 | 739.1 | 192 |
| 1734022500 | 753 | 0.2 | 0.03 | 758.6 | 758.6 | 753 | 140 |
| 1733936100 | 752.8 | -9.2 | -1.21 | 762 | 762 | 751 | 174 |
| 1733849700 | 762 | -5.8 | -0.76 | 768.8 | 770.1 | 762 | 233 |
| 1733763300 | 767.8 | -25.1 | -3.17 | 783.9 | 783.9 | 759.7 | 189 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
