Mercados españoles cerrados

AbbVie Inc. (0QCV.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
146,95-0,42 (-0,28%)
Al cierre: 07:14PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024168,10168,73166,06168,52168,523303
13 jun 2024166,22166,88165,19166,60166,6020.328
12 jun 2024167,92168,48165,07165,33165,3317.272
11 jun 2024171,34170,82167,54167,81167,813251
10 jun 2024170,06169,84167,70169,77169,774177
07 jun 2024168,37170,31167,77169,75169,752693
06 jun 2024166,03167,82164,61167,49167,493048
05 jun 2024163,02165,78162,30165,73165,733232
04 jun 2024163,19162,70159,91161,96161,962721
03 jun 2024162,49163,07158,73160,38160,386406
31 may 2024157,23158,31156,12158,06158,066292
30 may 2024154,39155,98153,53155,96155,965199
29 may 2024155,32156,33153,88153,89153,8928.818
28 may 2024156,96157,71154,71155,00155,0061.423
24 may 2024157,93158,88156,62156,74156,745627
23 may 2024159,97160,02157,76159,41159,4111.187
22 may 2024163,07162,00159,21160,59160,5913.850
21 may 2024165,29165,99162,55162,55162,552313
20 may 2024167,41166,70164,83165,23165,232165
17 may 2024164,43166,35164,45166,20166,202972
16 may 2024164,46164,42162,27163,89163,891901
15 may 2024161,95163,54161,83163,02163,0224.865
14 may 2024161,69162,38159,71160,68160,682575
13 may 2024160,90162,55160,78161,34161,343871
10 may 2024161,23161,41160,36161,41161,412040
09 may 2024160,60161,26160,10160,38160,38758
08 may 2024162,45163,42159,90160,29160,293368
07 may 2024163,50163,97161,99162,39162,395245
03 may 2024161,06163,38160,76161,58161,587039
02 may 2024161,17162,44158,37159,43159,439860
01 may 2024161,20163,68161,11162,40162,401045
30 abr 2024161,51162,68159,70162,61162,61161.704
29 abr 2024160,54161,47158,56160,27160,27100.258
26 abr 2024167,87171,30157,76159,06159,06102.502
25 abr 2024167,89169,22165,62167,29167,293211
24 abr 2024170,18169,54166,90168,16168,16206.873
23 abr 2024168,12170,33167,89170,11170,11738.782
22 abr 2024166,56169,49166,41169,26169,262.457.577
19 abr 2024165,78166,51163,60165,60165,6012.996
18 abr 2024164,52167,41164,23164,89164,891804
17 abr 2024162,60164,76163,28163,89163,8922.047
16 abr 2024161,24163,72162,05163,63163,63325.063
15 abr 2024162,50164,65162,04162,65162,6512.931
12 abr 2024167,36164,27160,00163,43163,435689
12 abr 20241.55 Dividendo
11 abr 2024171,68170,00167,26168,57167,022978
10 abr 2024171,93169,93167,29169,35167,791404
09 abr 2024171,61170,36167,45169,19167,631.264.560
08 abr 2024176,41171,85168,86169,95168,39368.615
05 abr 2024168,39170,85167,10170,12168,56904.525
04 abr 2024178,09178,00169,86169,87168,31250.290
03 abr 2024180,79181,43176,65177,09175,464737
02 abr 2024181,11181,03178,84180,55178,891622
28 mar 2024178,00181,62180,42181,40179,733174
27 mar 2024178,00180,29178,75179,35177,703896
26 mar 2024177,05179,71178,44179,23177,5811.485
25 mar 2024180,50179,15178,00178,54176,9088.567
22 mar 2024177,05178,62176,72178,50176,866354
21 mar 2024176,60177,52175,70177,50175,875437
20 mar 2024179,35179,64176,00176,15174,539122
19 mar 2024180,90179,69178,23178,84177,201565
18 mar 2024179,75179,80177,59178,70177,066856
15 mar 2024180,50181,75178,18179,06177,412384
14 mar 2024181,85181,79178,75181,77180,103306
13 mar 2024181,55182,46179,81179,88178,232258
12 mar 2024178,70182,72179,65181,74180,071111
11 mar 2024180,90180,92178,24179,36177,711.607.655
08 mar 2024181,40181,94179,08180,95179,2917.738
07 mar 2024180,70182,33179,91180,55178,892057
06 mar 2024178,30181,86178,22181,20179,533685
05 mar 2024177,10179,58177,03179,03177,387386
04 mar 2024178,75179,94176,80176,89175,267025
01 mar 2024175,85178,38175,79178,38176,746207
29 feb 2024178,25178,00176,29176,37174,75407.232
28 feb 2024178,50179,93176,90177,85176,22192.386
27 feb 2024179,30179,53176,87178,73177,092966
26 feb 2024178,50179,76178,03179,43177,782993
23 feb 2024176,90178,71177,24177,50175,873952
22 feb 2024175,55176,82173,33176,82175,19104.334
21 feb 2024176,45177,70173,67174,39172,797295
20 feb 2024178,05178,59175,20176,71175,099209
19 feb 2024177,85177,85177,85177,85176,21-
16 feb 2024176,80178,72176,07178,72177,085116
15 feb 2024174,90175,88173,83175,88174,264365
14 feb 2024174,80174,79172,88173,10171,506466
13 feb 2024173,50175,11172,38172,39170,8076.896
12 feb 2024160,75174,56172,26173,41171,822515
09 feb 2024175,00175,77173,07173,09171,501645
08 feb 2024175,10175,91174,31175,18173,574729
07 feb 2024173,55175,30173,49174,92173,316322
06 feb 2024170,70173,92169,62172,75171,161905
05 feb 2024169,95173,10168,16172,36170,783885
02 feb 2024167,35172,73165,05169,46167,906800
01 feb 2024164,90166,60162,49166,38164,852293
31 ene 2024164,70165,94164,15164,65163,143028
30 ene 2024164,15164,63163,30164,53163,02184.420
29 ene 2024165,00166,45163,76164,17162,661732
26 ene 2024164,80165,80163,59164,03162,522557
25 ene 2024164,90165,14163,24164,52163,018108
24 ene 2024167,35167,96164,89164,89163,37233.450
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...