Mercados españoles cerrados en 1 hr 55 mins
IBEX 35
11.102,20 +69,90 (+0,63%) Euro Stoxx 50
4.940,27 +32,97 (+0,67%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
84,95 -0,29 (-0,34%) Oro
2.340,10 +8,90 (+0,38%) Bitcoin EUR
57.119,12 -2.718,15 (-4,54%)
AbbVie Inc. (0QCV.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:14PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 172,26 | 173,20 | 169,60 | 170,24 | 170,24 | 5493 |
| 20 jun 2024 | 172,18 | 172,78 | 170,24 | 172,76 | 172,76 | 15.123 |
| 19 jun 2024 | 170,97 | 170,97 | 170,97 | 170,97 | 170,97 | - |
| 18 jun 2024 | 168,89 | 172,96 | 170,25 | 171,48 | 171,48 | 19.721 |
| 17 jun 2024 | 167,13 | 170,32 | 167,75 | 169,46 | 169,46 | 2430 |
| 14 jun 2024 | 168,10 | 168,73 | 166,06 | 168,52 | 168,52 | 3303 |
| 13 jun 2024 | 166,22 | 166,88 | 165,19 | 166,60 | 166,60 | 20.328 |
| 12 jun 2024 | 167,92 | 168,48 | 165,07 | 165,33 | 165,33 | 17.272 |
| 11 jun 2024 | 171,34 | 170,82 | 167,54 | 167,81 | 167,81 | 3251 |
| 10 jun 2024 | 170,06 | 169,84 | 167,70 | 169,77 | 169,77 | 4177 |
| 07 jun 2024 | 168,37 | 170,31 | 167,77 | 169,75 | 169,75 | 2693 |
| 06 jun 2024 | 166,03 | 167,82 | 164,61 | 167,49 | 167,49 | 3048 |
| 05 jun 2024 | 163,02 | 165,78 | 162,30 | 165,73 | 165,73 | 3232 |
| 04 jun 2024 | 163,19 | 162,70 | 159,91 | 161,96 | 161,96 | 2721 |
| 03 jun 2024 | 162,49 | 163,07 | 158,73 | 160,38 | 160,38 | 6406 |
| 31 may 2024 | 157,23 | 158,31 | 156,12 | 158,06 | 158,06 | 6292 |
| 30 may 2024 | 154,39 | 155,98 | 153,53 | 155,96 | 155,96 | 5199 |
| 29 may 2024 | 155,32 | 156,33 | 153,88 | 153,89 | 153,89 | 28.818 |
| 28 may 2024 | 156,96 | 157,71 | 154,71 | 155,00 | 155,00 | 61.423 |
| 24 may 2024 | 157,93 | 158,88 | 156,62 | 156,74 | 156,74 | 5627 |
| 23 may 2024 | 159,97 | 160,02 | 157,76 | 159,41 | 159,41 | 11.187 |
| 22 may 2024 | 163,07 | 162,00 | 159,21 | 160,59 | 160,59 | 13.850 |
| 21 may 2024 | 165,29 | 165,99 | 162,55 | 162,55 | 162,55 | 2313 |
| 20 may 2024 | 167,41 | 166,70 | 164,83 | 165,23 | 165,23 | 2165 |
| 17 may 2024 | 164,43 | 166,35 | 164,45 | 166,20 | 166,20 | 2972 |
| 16 may 2024 | 164,46 | 164,42 | 162,27 | 163,89 | 163,89 | 1901 |
| 15 may 2024 | 161,95 | 163,54 | 161,83 | 163,02 | 163,02 | 24.865 |
| 14 may 2024 | 161,69 | 162,38 | 159,71 | 160,68 | 160,68 | 2575 |
| 13 may 2024 | 160,90 | 162,55 | 160,78 | 161,34 | 161,34 | 3871 |
| 10 may 2024 | 161,23 | 161,41 | 160,36 | 161,41 | 161,41 | 2040 |
| 09 may 2024 | 160,60 | 161,26 | 160,10 | 160,38 | 160,38 | 758 |
| 08 may 2024 | 162,45 | 163,42 | 159,90 | 160,29 | 160,29 | 3368 |
| 07 may 2024 | 163,50 | 163,97 | 161,99 | 162,39 | 162,39 | 5245 |
| 03 may 2024 | 161,06 | 163,38 | 160,76 | 161,58 | 161,58 | 7039 |
| 02 may 2024 | 161,17 | 162,44 | 158,37 | 159,43 | 159,43 | 9860 |
| 01 may 2024 | 161,20 | 163,68 | 161,11 | 162,40 | 162,40 | 1045 |
| 30 abr 2024 | 161,51 | 162,68 | 159,70 | 162,61 | 162,61 | 161.704 |
| 29 abr 2024 | 160,54 | 161,47 | 158,56 | 160,27 | 160,27 | 100.258 |
| 26 abr 2024 | 167,87 | 171,30 | 157,76 | 159,06 | 159,06 | 102.502 |
| 25 abr 2024 | 167,89 | 169,22 | 165,62 | 167,29 | 167,29 | 3211 |
| 24 abr 2024 | 170,18 | 169,54 | 166,90 | 168,16 | 168,16 | 206.873 |
| 23 abr 2024 | 168,12 | 170,33 | 167,89 | 170,11 | 170,11 | 738.782 |
| 22 abr 2024 | 166,56 | 169,49 | 166,41 | 169,26 | 169,26 | 2.457.577 |
| 19 abr 2024 | 165,78 | 166,51 | 163,60 | 165,60 | 165,60 | 12.996 |
| 18 abr 2024 | 164,52 | 167,41 | 164,23 | 164,89 | 164,89 | 1804 |
| 17 abr 2024 | 162,60 | 164,76 | 163,28 | 163,89 | 163,89 | 22.047 |
| 16 abr 2024 | 161,24 | 163,72 | 162,05 | 163,63 | 163,63 | 325.063 |
| 15 abr 2024 | 162,50 | 164,65 | 162,04 | 162,65 | 162,65 | 12.931 |
| 12 abr 2024 | 167,36 | 164,27 | 160,00 | 163,43 | 163,43 | 5689 |
| 12 abr 2024 | 1.55 Dividendo | |||||
| 11 abr 2024 | 171,68 | 170,00 | 167,26 | 168,57 | 167,02 | 2978 |
| 10 abr 2024 | 171,93 | 169,93 | 167,29 | 169,35 | 167,79 | 1404 |
| 09 abr 2024 | 171,61 | 170,36 | 167,45 | 169,19 | 167,63 | 1.264.560 |
| 08 abr 2024 | 176,41 | 171,85 | 168,86 | 169,95 | 168,39 | 368.615 |
| 05 abr 2024 | 168,39 | 170,85 | 167,10 | 170,12 | 168,56 | 904.525 |
| 04 abr 2024 | 178,09 | 178,00 | 169,86 | 169,87 | 168,31 | 250.290 |
| 03 abr 2024 | 180,79 | 181,43 | 176,65 | 177,09 | 175,46 | 4737 |
| 02 abr 2024 | 181,11 | 181,03 | 178,84 | 180,55 | 178,89 | 1622 |
| 28 mar 2024 | 178,00 | 181,62 | 180,42 | 181,40 | 179,73 | 3174 |
| 27 mar 2024 | 178,00 | 180,29 | 178,75 | 179,35 | 177,70 | 3896 |
| 26 mar 2024 | 177,05 | 179,71 | 178,44 | 179,23 | 177,58 | 11.485 |
| 25 mar 2024 | 180,50 | 179,15 | 178,00 | 178,54 | 176,90 | 88.567 |
| 22 mar 2024 | 177,05 | 178,62 | 176,72 | 178,50 | 176,86 | 6354 |
| 21 mar 2024 | 176,60 | 177,52 | 175,70 | 177,50 | 175,87 | 5437 |
| 20 mar 2024 | 179,35 | 179,64 | 176,00 | 176,15 | 174,53 | 9122 |
| 19 mar 2024 | 180,90 | 179,69 | 178,23 | 178,84 | 177,20 | 1565 |
| 18 mar 2024 | 179,75 | 179,80 | 177,59 | 178,70 | 177,06 | 6856 |
| 15 mar 2024 | 180,50 | 181,75 | 178,18 | 179,06 | 177,41 | 2384 |
| 14 mar 2024 | 181,85 | 181,79 | 178,75 | 181,77 | 180,10 | 3306 |
| 13 mar 2024 | 181,55 | 182,46 | 179,81 | 179,88 | 178,23 | 2258 |
| 12 mar 2024 | 178,70 | 182,72 | 179,65 | 181,74 | 180,07 | 1111 |
| 11 mar 2024 | 180,90 | 180,92 | 178,24 | 179,36 | 177,71 | 1.607.655 |
| 08 mar 2024 | 181,40 | 181,94 | 179,08 | 180,95 | 179,29 | 17.738 |
| 07 mar 2024 | 180,70 | 182,33 | 179,91 | 180,55 | 178,89 | 2057 |
| 06 mar 2024 | 178,30 | 181,86 | 178,22 | 181,20 | 179,53 | 3685 |
| 05 mar 2024 | 177,10 | 179,58 | 177,03 | 179,03 | 177,38 | 7386 |
| 04 mar 2024 | 178,75 | 179,94 | 176,80 | 176,89 | 175,26 | 7025 |
| 01 mar 2024 | 175,85 | 178,38 | 175,79 | 178,38 | 176,74 | 6207 |
| 29 feb 2024 | 178,25 | 178,00 | 176,29 | 176,37 | 174,75 | 407.232 |
| 28 feb 2024 | 178,50 | 179,93 | 176,90 | 177,85 | 176,22 | 192.386 |
| 27 feb 2024 | 179,30 | 179,53 | 176,87 | 178,73 | 177,09 | 2966 |
| 26 feb 2024 | 178,50 | 179,76 | 178,03 | 179,43 | 177,78 | 2993 |
| 23 feb 2024 | 176,90 | 178,71 | 177,24 | 177,50 | 175,87 | 3952 |
| 22 feb 2024 | 175,55 | 176,82 | 173,33 | 176,82 | 175,19 | 104.334 |
| 21 feb 2024 | 176,45 | 177,70 | 173,67 | 174,39 | 172,79 | 7295 |
| 20 feb 2024 | 178,05 | 178,59 | 175,20 | 176,71 | 175,09 | 9209 |
| 19 feb 2024 | 177,85 | 177,85 | 177,85 | 177,85 | 176,21 | - |
| 16 feb 2024 | 176,80 | 178,72 | 176,07 | 178,72 | 177,08 | 5116 |
| 15 feb 2024 | 174,90 | 175,88 | 173,83 | 175,88 | 174,26 | 4365 |
| 14 feb 2024 | 174,80 | 174,79 | 172,88 | 173,10 | 171,50 | 6466 |
| 13 feb 2024 | 173,50 | 175,11 | 172,38 | 172,39 | 170,80 | 76.896 |
| 12 feb 2024 | 160,75 | 174,56 | 172,26 | 173,41 | 171,82 | 2515 |
| 09 feb 2024 | 175,00 | 175,77 | 173,07 | 173,09 | 171,50 | 1645 |
| 08 feb 2024 | 175,10 | 175,91 | 174,31 | 175,18 | 173,57 | 4729 |
| 07 feb 2024 | 173,55 | 175,30 | 173,49 | 174,92 | 173,31 | 6322 |
| 06 feb 2024 | 170,70 | 173,92 | 169,62 | 172,75 | 171,16 | 1905 |
| 05 feb 2024 | 169,95 | 173,10 | 168,16 | 172,36 | 170,78 | 3885 |
| 02 feb 2024 | 167,35 | 172,73 | 165,05 | 169,46 | 167,90 | 6800 |
| 01 feb 2024 | 164,90 | 166,60 | 162,49 | 166,38 | 164,85 | 2293 |
| 31 ene 2024 | 164,70 | 165,94 | 164,15 | 164,65 | 163,14 | 3028 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.