Mercados españoles cerrados

Abbott Laboratories (ABL.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
93,58+0,58 (+0,62%)
Al cierre: 08:10AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202493,5893,5893,5893,5893,58-
30 may 202493,0093,0093,0093,0093,00-
29 may 202493,3993,3993,3993,3993,39-
28 may 202495,3495,3495,3495,3495,34-
27 may 202495,4795,4795,4795,4795,47-
24 may 202496,1496,1496,1496,1496,14-
23 may 202496,8796,8796,7096,7096,704
22 may 202494,4995,2094,4995,2095,2050
21 may 202494,7494,7494,7494,7494,74-
20 may 202495,4395,4395,3695,3695,361
17 may 202496,2196,2196,2196,2196,21-
16 may 202495,8695,8695,8695,8695,86-
15 may 202495,7795,7795,7795,7795,77-
14 may 202496,8096,8096,8096,8096,80-
13 may 202496,9596,9596,9596,9596,95-
10 may 202496,8696,8696,8696,8696,86-
09 may 202497,2497,2497,2497,2497,24-
08 may 202498,4898,4898,4898,4898,48-
07 may 202497,8997,8997,8997,8997,89-
06 may 202498,1298,1298,1298,1298,12-
03 may 202498,5198,5198,5198,5198,51-
02 may 202499,1899,1899,1899,1899,18-
30 abr 202499,8199,8199,8199,8199,81-
29 abr 2024100,46100,46100,46100,46100,46-
26 abr 202499,7399,7399,7399,7399,73-
25 abr 202498,9198,9198,9198,9198,91-
24 abr 2024100,46100,46100,46100,46100,46-
23 abr 2024100,16100,16100,16100,16100,16-
22 abr 2024100,50100,50100,50100,50100,50-
19 abr 202498,3598,3598,3598,3598,35-
18 abr 202499,0499,0499,0499,0499,04-
17 abr 2024102,52102,52102,52102,52102,52-
16 abr 2024102,08102,08102,08102,08102,08-
15 abr 2024102,08102,08102,08102,08102,08-
12 abr 2024103,14103,14103,14103,14103,14-
12 abr 20240.55 Dividendo
11 abr 2024103,10103,10103,10103,10102,55-
10 abr 2024103,26103,26103,26103,26102,71-
09 abr 2024101,46101,46101,46101,46100,92-
08 abr 2024102,20102,20102,20102,20101,65-
05 abr 2024101,46101,46101,46101,46100,92-
04 abr 2024102,42102,42102,42102,42101,87-
03 abr 2024103,42103,42103,42103,42102,87-
02 abr 2024104,52104,52104,52104,52103,96-
28 mar 2024104,48104,48104,48104,48103,92-
27 mar 2024102,76102,78102,76102,78102,23-
26 mar 2024101,22101,22101,22101,22100,68-
25 mar 2024101,74102,12101,74102,12101,589
22 mar 2024102,62102,62102,62102,62102,07-
21 mar 2024101,90101,90101,90101,90101,36-
20 mar 2024103,66104,40103,66104,40103,845
19 mar 2024103,00103,00103,00103,00102,45-
18 mar 2024105,88105,88105,88105,88105,32-
15 mar 2024108,76108,76108,76108,76108,18-
14 mar 2024109,62109,62109,62109,62109,04-
13 mar 2024110,14110,14110,14110,14109,55-
12 mar 2024109,78109,82109,78109,82109,231
11 mar 2024110,58110,58110,58110,58109,99-
08 mar 2024110,08110,94110,08110,94110,356
07 mar 2024108,90108,90108,90108,90108,32-
06 mar 2024108,78109,30108,78109,30108,72100
05 mar 2024110,08110,08110,08110,08109,49-
04 mar 2024108,88108,88108,88108,88108,30-
01 mar 2024109,50109,50109,50109,50108,92-
29 feb 2024110,40110,40110,40110,40109,81-
28 feb 2024109,88110,68109,88110,68110,0920
27 feb 2024108,92108,92108,92108,92108,34-
26 feb 2024109,82109,82109,82109,82109,23-
23 feb 2024109,56109,82109,56109,82109,2336
22 feb 2024108,84108,84108,84108,84108,26-
21 feb 2024107,46107,46107,46107,46106,89-
20 feb 2024104,30107,24104,30107,24106,6790
19 feb 2024105,42105,42105,42105,42104,86-
16 feb 2024105,50105,50105,50105,50104,94-
15 feb 2024104,12104,62104,12104,62104,06100
14 feb 2024103,58103,58103,58103,58103,03-
13 feb 2024104,04104,04104,04104,04103,48-
12 feb 2024103,20103,20103,20103,20102,65-
09 feb 2024103,92103,92103,92103,92103,37-
08 feb 2024104,70104,70104,70104,70104,14-
07 feb 2024105,54105,54105,54105,54104,98-
06 feb 2024103,52103,52103,52103,52102,97-
05 feb 2024103,50103,50103,50103,50102,95-
02 feb 2024105,02105,02105,02105,02104,46-
01 feb 2024104,50105,80104,50105,80105,242
31 ene 2024104,20104,98104,20104,98104,4210
30 ene 2024104,46104,46104,46104,46103,90-
29 ene 2024102,86102,86102,86102,86102,31-
26 ene 2024103,16103,16103,16103,16102,61-
25 ene 2024101,40101,40101,40101,40100,86-
24 ene 2024104,76104,76104,76104,76104,20-
23 ene 2024104,28104,28104,28104,28103,72-
22 ene 2024103,78103,78103,78103,78103,23-
19 ene 2024104,46104,46104,46104,46103,90-
18 ene 2024104,10104,10104,10104,10103,54-
17 ene 2024104,00104,00104,00104,00103,45-
16 ene 2024104,04104,04103,84103,84103,29200
15 ene 2024102,76102,76102,76102,76102,21-
12 ene 2024103,16103,16102,76102,76102,215
11 ene 2024103,94103,94103,94103,94103,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...