Mercados españoles cerrados en 7 hrs 6 min
IBEX 35
11.072,00 +5,70 (+0,05%) Euro Stoxx 50
5.014,51 +27,03 (+0,54%) Dólar/Euro
1,0828 +0,0014 (+0,13%) Petróleo Brent
87,50 +0,16 (+0,18%) Oro
2.375,60 +6,20 (+0,26%) Bitcoin EUR
50.044,43 -3.675,99 (-6,84%)
AbbVie Inc (4AB.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:20AM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 152,62 | 152,62 | 152,62 | 152,62 | 152,62 | 2 |
| 04 jul 2024 | 152,32 | 153,32 | 152,32 | 153,14 | 153,14 | - |
| 03 jul 2024 | 154,72 | 154,82 | 151,80 | 152,12 | 152,12 | - |
| 02 jul 2024 | 158,54 | 158,54 | 154,36 | 155,08 | 155,08 | - |
| 01 jul 2024 | 159,22 | 160,68 | 158,32 | 158,32 | 158,32 | - |
| 28 jun 2024 | 158,50 | 158,86 | 158,14 | 158,78 | 158,78 | - |
| 27 jun 2024 | 160,00 | 160,74 | 156,90 | 157,58 | 157,58 | - |
| 26 jun 2024 | 159,64 | 160,96 | 159,62 | 160,96 | 160,96 | - |
| 25 jun 2024 | 161,30 | 161,66 | 159,86 | 160,02 | 160,02 | - |
| 24 jun 2024 | 159,26 | 161,46 | 158,06 | 161,46 | 161,46 | - |
| 21 jun 2024 | 160,86 | 161,52 | 159,06 | 159,28 | 159,28 | - |
| 20 jun 2024 | 159,40 | 161,24 | 159,38 | 161,24 | 161,24 | - |
| 19 jun 2024 | 159,46 | 159,70 | 159,28 | 159,36 | 159,36 | - |
| 18 jun 2024 | 158,32 | 160,50 | 157,40 | 159,78 | 159,78 | - |
| 17 jun 2024 | 157,66 | 158,68 | 157,12 | 157,98 | 157,98 | - |
| 14 jun 2024 | 155,30 | 157,54 | 155,06 | 157,44 | 157,44 | - |
| 13 jun 2024 | 153,62 | 155,10 | 152,92 | 155,00 | 155,00 | - |
| 12 jun 2024 | 156,06 | 156,44 | 152,62 | 152,64 | 152,64 | - |
| 11 jun 2024 | 158,20 | 158,84 | 156,24 | 156,66 | 156,66 | - |
| 10 jun 2024 | 157,50 | 157,96 | 156,24 | 157,96 | 157,96 | 2 |
| 07 jun 2024 | 154,56 | 157,08 | 154,56 | 157,06 | 157,06 | - |
| 06 jun 2024 | 150,82 | 154,04 | 150,82 | 154,04 | 154,04 | - |
| 05 jun 2024 | 150,14 | 152,32 | 150,14 | 152,32 | 152,32 | - |
| 04 jun 2024 | 146,82 | 149,42 | 146,72 | 149,02 | 149,02 | - |
| 03 jun 2024 | 148,88 | 149,70 | 147,04 | 147,34 | 147,34 | - |
| 31 may 2024 | 144,50 | 145,88 | 143,62 | 145,88 | 145,88 | - |
| 30 may 2024 | 142,56 | 143,72 | 142,16 | 143,72 | 143,72 | - |
| 29 may 2024 | 142,74 | 144,20 | 142,08 | 142,40 | 142,40 | - |
| 28 may 2024 | 144,40 | 144,56 | 141,86 | 142,00 | 142,00 | - |
| 27 may 2024 | 144,60 | 144,60 | 144,44 | 144,52 | 144,52 | - |
| 24 may 2024 | 146,30 | 146,60 | 144,46 | 144,46 | 144,46 | - |
| 23 may 2024 | 147,92 | 147,92 | 145,38 | 147,32 | 147,32 | - |
| 22 may 2024 | 150,08 | 150,44 | 147,04 | 148,52 | 148,52 | - |
| 21 may 2024 | 151,52 | 151,72 | 149,84 | 149,86 | 149,86 | - |
| 20 may 2024 | 153,08 | 153,30 | 151,82 | 152,12 | 152,12 | - |
| 17 may 2024 | 151,34 | 153,00 | 151,20 | 152,70 | 152,70 | - |
| 16 may 2024 | 150,54 | 151,88 | 149,62 | 150,96 | 150,96 | - |
| 15 may 2024 | 148,94 | 150,40 | 148,66 | 150,26 | 150,26 | - |
| 14 may 2024 | 149,30 | 149,96 | 147,66 | 148,50 | 148,50 | - |
| 13 may 2024 | 149,28 | 150,14 | 149,06 | 149,64 | 149,64 | - |
| 10 may 2024 | 149,28 | 149,82 | 148,80 | 149,82 | 149,82 | - |
| 09 may 2024 | 148,82 | 149,98 | 148,82 | 149,16 | 149,16 | - |
| 08 may 2024 | 151,12 | 152,50 | 148,76 | 149,16 | 149,16 | - |
| 07 may 2024 | 151,30 | 152,10 | 150,64 | 150,82 | 150,82 | - |
| 06 may 2024 | 152,34 | 152,74 | 149,84 | 150,60 | 150,60 | - |
| 03 may 2024 | 150,22 | 151,96 | 149,80 | 151,96 | 151,96 | - |
| 02 may 2024 | 151,44 | 151,50 | 148,56 | 148,74 | 148,74 | - |
| 30 abr 2024 | 150,84 | 152,54 | 149,98 | 152,00 | 152,00 | - |
| 29 abr 2024 | 149,98 | 150,08 | 148,58 | 149,32 | 149,32 | - |
| 26 abr 2024 | 155,32 | 158,74 | 147,80 | 148,66 | 148,66 | - |
| 25 abr 2024 | 156,24 | 157,28 | 155,28 | 155,88 | 155,88 | - |
| 24 abr 2024 | 158,60 | 158,96 | 156,38 | 157,20 | 157,20 | - |
| 23 abr 2024 | 157,96 | 159,08 | 157,62 | 159,00 | 159,00 | - |
| 22 abr 2024 | 156,26 | 159,00 | 156,16 | 159,00 | 159,00 | - |
| 19 abr 2024 | 154,08 | 156,22 | 153,38 | 155,24 | 155,24 | - |
| 18 abr 2024 | 154,46 | 156,66 | 154,24 | 155,04 | 155,04 | - |
| 17 abr 2024 | 153,20 | 154,40 | 152,80 | 153,54 | 153,54 | - |
| 16 abr 2024 | 152,18 | 153,88 | 151,42 | 153,52 | 153,52 | 110 |
| 15 abr 2024 | 152,62 | 154,16 | 152,38 | 152,98 | 152,98 | - |
| 12 abr 2024 | 155,02 | 156,04 | 151,70 | 153,18 | 153,18 | - |
| 12 abr 2024 | 1.55 Dividendo | |||||
| 11 abr 2024 | 157,30 | 158,66 | 156,22 | 157,00 | 155,45 | - |
| 10 abr 2024 | 157,48 | 157,60 | 155,90 | 157,60 | 156,04 | 64 |
| 09 abr 2024 | 156,66 | 156,72 | 154,74 | 155,96 | 154,42 | - |
| 08 abr 2024 | 156,86 | 158,10 | 155,80 | 156,54 | 154,99 | - |
| 05 abr 2024 | 155,28 | 157,64 | 155,16 | 157,64 | 156,08 | - |
| 04 abr 2024 | 163,72 | 164,12 | 157,34 | 157,34 | 155,79 | - |
| 03 abr 2024 | 167,44 | 167,62 | 163,46 | 163,60 | 161,98 | - |
| 02 abr 2024 | 168,24 | 168,52 | 166,22 | 167,68 | 166,02 | - |
| 28 mar 2024 | 166,20 | 168,20 | 166,20 | 168,20 | 166,54 | - |
| 27 mar 2024 | 165,50 | 166,10 | 165,40 | 165,80 | 164,16 | - |
| 26 mar 2024 | 164,60 | 165,60 | 164,10 | 165,50 | 163,87 | - |
| 25 mar 2024 | 164,80 | 165,20 | 164,50 | 164,70 | 163,07 | - |
| 22 mar 2024 | 164,00 | 165,20 | 163,90 | 165,20 | 163,57 | - |
| 21 mar 2024 | 161,60 | 163,50 | 161,60 | 163,30 | 161,69 | - |
| 20 mar 2024 | 164,90 | 165,70 | 161,90 | 161,90 | 160,30 | - |
| 19 mar 2024 | 164,60 | 165,40 | 164,00 | 164,60 | 162,97 | - |
| 18 mar 2024 | 164,10 | 164,70 | 163,40 | 164,40 | 162,78 | - |
| 15 mar 2024 | 166,40 | 167,10 | 164,30 | 164,30 | 162,68 | - |
| 14 mar 2024 | 164,50 | 166,90 | 164,40 | 166,90 | 165,25 | - |
| 13 mar 2024 | 166,40 | 166,60 | 164,30 | 164,30 | 162,68 | - |
| 12 mar 2024 | 164,20 | 167,40 | 163,60 | 165,00 | 163,37 | 25 |
| 11 mar 2024 | 163,20 | 164,30 | 162,50 | 164,10 | 162,48 | - |
| 08 mar 2024 | 164,90 | 166,00 | 164,10 | 164,10 | 162,48 | - |
| 07 mar 2024 | 165,90 | 166,70 | 164,70 | 165,20 | 163,57 | - |
| 06 mar 2024 | 165,20 | 166,80 | 164,00 | 166,80 | 165,15 | - |
| 05 mar 2024 | 162,90 | 165,20 | 162,50 | 165,00 | 163,37 | - |
| 04 mar 2024 | 164,00 | 165,70 | 162,60 | 162,60 | 160,99 | 120 |
| 01 mar 2024 | 163,10 | 165,10 | 162,60 | 165,10 | 163,47 | - |
| 29 feb 2024 | 164,20 | 164,20 | 162,70 | 163,60 | 161,98 | - |
| 28 feb 2024 | 165,10 | 166,00 | 163,50 | 164,20 | 162,58 | - |
| 27 feb 2024 | 164,60 | 165,20 | 163,60 | 164,80 | 163,17 | - |
| 26 feb 2024 | 163,30 | 165,70 | 163,30 | 164,90 | 163,27 | - |
| 23 feb 2024 | 163,40 | 165,20 | 163,20 | 164,90 | 163,27 | - |
| 22 feb 2024 | 161,80 | 163,60 | 160,60 | 163,10 | 161,49 | - |
| 21 feb 2024 | 162,50 | 163,10 | 161,20 | 161,60 | 160,00 | - |
| 20 feb 2024 | 165,50 | 165,90 | 162,70 | 162,70 | 161,09 | - |
| 19 feb 2024 | 165,00 | 165,90 | 165,00 | 165,90 | 164,26 | - |
| 16 feb 2024 | 163,90 | 165,70 | 163,20 | 164,70 | 163,07 | - |
| 15 feb 2024 | 162,70 | 163,70 | 161,80 | 163,70 | 162,08 | 7 |
| *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.