Mercados españoles abiertos en 6 hrs 12 min

ABB Ltd (0NX2.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
27,64+0,31 (+1,13%)
Al cierre: 06:45PM BST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202444,5844,7444,1444,4944,49661.709
24 abr 202444,5845,0144,5144,7544,75176.988
23 abr 202444,2744,5343,7744,3744,37308.344
22 abr 202444,9045,1544,0044,1744,17554.094
19 abr 202443,7644,6843,4544,6444,64797.391
18 abr 202443,6444,3741,7244,3244,32823.245
17 abr 202441,4741,9941,1541,8041,80385.036
16 abr 202441,6142,4841,2541,4541,45654.580
15 abr 202441,8842,7041,5642,4442,44568.313
12 abr 202442,6342,6641,7141,8641,86782.865
11 abr 202442,3542,6241,6042,2442,24406.147
10 abr 202442,1542,4141,6742,1442,14470.994
09 abr 202442,0042,3841,6041,9441,94660.418
08 abr 202441,9742,3141,6242,2542,25301.353
05 abr 202441,8142,5941,2741,8041,80487.982
04 abr 202442,0742,3341,7842,1442,142.987.759
03 abr 202441,6842,0441,6541,8041,808.541.016
02 abr 202441,8542,2541,5941,7441,744.332.154
28 mar 202442,0542,3241,7742,0042,002.169.589
27 mar 202442,0642,4141,3942,0342,033.734.715
26 mar 202441,8342,3541,5442,0142,012.216.680
25 mar 202441,9742,6941,6041,7441,741.457.737
25 mar 20240.87 Dividendo
22 mar 202442,7442,9042,3442,8141,94957.861
21 mar 202442,8543,1241,9342,8742,002.065.046
20 mar 202442,0642,5841,9542,4941,631.494.268
19 mar 202442,2642,5641,4441,9341,081.522.414
18 mar 202442,4442,6642,1442,2941,435.102.203
15 mar 202442,2742,5741,9241,9241,071.457.741
14 mar 202442,1342,7141,8042,3141,452.214.621
13 mar 202441,6742,0841,2842,0141,161.760.078
12 mar 202441,0541,5240,6941,2840,455.426.809
11 mar 202440,6141,2340,2840,8740,04683.828
08 mar 202440,8141,0940,5240,9440,10350.149
07 mar 202440,6040,9440,3640,8239,99275.694
06 mar 202440,3340,7040,1440,5339,712.553.844
05 mar 202440,7841,0640,3140,4239,60279.929
04 mar 202440,7140,8240,5440,7939,96956.009
01 mar 202440,9241,1240,6240,9540,129.635.915
29 feb 202440,3740,7240,1340,3639,541.742.584
28 feb 202440,1540,4339,9040,3439,53346.947
27 feb 202440,3140,5840,0140,2439,42717.765
26 feb 202440,0440,5639,9140,3939,57519.728
23 feb 202439,9440,6239,3840,4039,58580.585
22 feb 202440,4740,8039,9440,5539,73381.796
21 feb 202440,0840,2939,7940,0139,20183.475
20 feb 202440,0440,2239,8740,0939,271.387.186
19 feb 202439,7440,2839,4940,0339,22502.433
16 feb 202439,3840,0739,1639,9639,15452.448
15 feb 202439,2339,5238,6939,3938,59394.357
14 feb 202438,2039,0337,9238,8338,04247.875
13 feb 202438,5138,7437,7938,1337,35544.676
12 feb 202438,3538,5938,0438,4337,65418.675
09 feb 202438,0538,2937,8338,1037,33355.809
08 feb 202438,0638,2837,8537,9637,19611.722
07 feb 202437,6038,0337,3538,0337,26324.193
06 feb 202437,6137,6637,1437,4836,72284.791
05 feb 202437,7637,8137,1037,1936,43661.409
02 feb 202437,8537,9337,0837,7737,00570.311
01 feb 202436,5637,6836,5036,8536,10509.854
31 ene 202437,4037,6036,6636,6835,941.408.721
30 ene 202437,1737,3437,0337,2536,49785.305
29 ene 202436,5637,0136,4836,9436,194.302.062
26 ene 202436,3336,7936,1636,7636,01186.637
25 ene 202436,0736,5835,9136,2635,521.069.958
24 ene 202436,4336,4535,7336,1335,40486.364
23 ene 202436,5136,7135,2835,9535,22727.036
22 ene 202435,7236,3435,0736,2435,50893.335
19 ene 202436,1236,6235,1735,4634,741.459.177
18 ene 202436,1536,6335,8536,0135,281.156.842
17 ene 202435,8036,4335,7436,1135,372.160.011
16 ene 202436,2336,4236,1236,3235,58551.392
15 ene 202436,5336,6636,3636,5935,841.006.246
12 ene 202436,4636,7536,0736,7235,97593.005
11 ene 202436,5836,8036,1436,3535,61439.410
10 ene 202436,2736,4735,9836,3835,641.152.549
09 ene 202436,3336,4536,0036,1535,41719.976
08 ene 202435,8036,3035,7836,3035,56740.157
05 ene 202436,2236,3135,7335,9835,25353.200
04 ene 202436,0036,5235,9536,4735,73681.412
03 ene 202437,1937,3035,9536,8236,07485.742
02 ene 2024------
29 dic 202337,1737,4336,8337,2836,52322.086
28 dic 202337,3137,3537,0437,3436,58410.421
27 dic 202337,3337,5137,0437,2936,53580.633
22 dic 202337,1937,5136,9037,2636,50387.275
21 dic 202337,4237,7337,1337,2936,531.033.827
20 dic 202337,6237,8237,3537,5036,741.634.474
19 dic 202337,2737,7537,0637,5936,831.022.871
18 dic 202337,4637,9937,2837,4536,69665.675
15 dic 202337,6137,8737,3237,5936,821.323.235
14 dic 202337,4537,5736,7437,4136,64776.412
13 dic 202337,0037,3936,6936,9636,21273.304
12 dic 202337,0337,2236,7036,9136,16803.523
11 dic 202336,3836,9735,7636,6235,88360.167
08 dic 202335,5436,1235,4935,8735,14511.491
07 dic 202335,3835,5935,1135,4034,683.383.511
06 dic 202335,4535,6735,1635,5034,781.356.066
05 dic 202334,6835,4234,5135,3834,66938.877
04 dic 202335,1235,3734,7134,8634,169.952.506
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...