Mercados españoles cerrados

AbbVie Inc (4AB.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
159,06-0,42 (-0,26%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024159,06159,06159,06159,06159,06101
01 jul 2024158,58159,50158,58159,48159,48101
28 jun 2024158,02158,02158,02158,02158,028
27 jun 2024160,64160,64160,64160,64160,64-
26 jun 2024160,26160,64160,26160,64160,6430
25 jun 2024160,82161,02160,82161,02161,0225
24 jun 2024159,76159,76159,76159,76159,76-
21 jun 2024160,22160,22160,22160,22160,22-
20 jun 2024158,86160,00158,86160,00160,001
19 jun 2024158,74158,74158,74158,74158,74-
18 jun 2024157,68157,68157,50157,50157,5050
17 jun 2024157,02157,02157,02157,02157,02-
14 jun 2024154,42154,42154,42154,42154,42-
13 jun 2024154,24154,24154,24154,24154,24-
12 jun 2024156,28156,28156,28156,28156,28-
11 jun 2024157,46157,46156,78156,78156,782
10 jun 2024157,02157,02157,02157,02157,02-
07 jun 2024154,16154,16154,16154,16154,16-
06 jun 2024151,22151,22151,22151,22151,22-
05 jun 2024149,78150,66149,78150,66150,66-
04 jun 2024147,52148,60147,52148,60148,6020
03 jun 2024148,22148,22148,22148,22148,22-
31 may 2024144,02144,02144,02144,02144,02-
30 may 2024142,42142,88142,42142,88142,883
29 may 2024142,42142,42142,42142,42142,42-
28 may 2024144,78144,78142,42142,42142,4250
27 may 2024145,46145,46145,46145,46145,46-
24 may 2024146,68146,68146,68146,68146,68-
23 may 2024147,42147,42147,42147,42147,42-
22 may 2024150,44150,44147,42147,42147,4227
21 may 2024152,04152,04152,04152,04152,04-
20 may 2024152,64152,64152,64152,64152,64-
17 may 2024150,62150,62150,62150,62150,62-
16 may 2024149,78149,78149,60149,60149,6035
15 may 2024149,20149,20149,20149,20149,20-
14 may 2024149,22149,22149,20149,20149,2020
13 may 2024149,22149,22149,22149,22149,22-
10 may 2024149,22149,22149,22149,22149,22-
09 may 2024149,22149,22149,22149,22149,22-
08 may 2024151,60151,60151,60151,60151,60-
07 may 2024151,60151,60151,60151,60151,60-
06 may 2024151,60151,60151,60151,60151,60-
03 may 2024150,94151,12150,30151,12151,12105
02 may 2024151,68151,98151,68151,98151,9850
30 abr 2024150,22152,36150,22152,16152,1671
29 abr 2024149,32149,62149,32149,62149,621
26 abr 2024155,88155,88155,88155,88155,88-
25 abr 2024156,78156,78156,78156,78156,78-
24 abr 2024157,86157,86157,86157,86157,86-
23 abr 2024157,54157,54157,54157,54157,54-
22 abr 2024156,88156,88156,88156,88156,888
19 abr 2024153,94153,94153,94153,94153,94-
18 abr 2024153,94153,94153,94153,94153,94-
17 abr 2024152,90152,90152,16152,16152,1625
16 abr 2024152,90152,90152,90152,90152,90-
15 abr 2024153,38153,38153,38153,38153,38-
12 abr 2024155,74155,74155,74155,74155,74-
12 abr 20241.55 Dividendo
11 abr 2024157,00157,00157,00157,00155,45-
10 abr 2024157,00157,00157,00157,00155,45-
09 abr 2024156,14156,14155,88155,88154,3445
08 abr 2024156,38158,34156,38158,34156,784
05 abr 2024156,02156,02154,62154,62153,098
04 abr 2024164,48164,48164,48164,48162,86-
03 abr 2024167,52167,52167,52167,52165,87-
02 abr 2024167,52167,52167,52167,52165,87-
28 mar 2024165,50165,50165,50165,50163,87-
27 mar 2024164,90164,90164,90164,90163,27-
26 mar 2024164,70164,70164,70164,70163,07-
25 mar 2024164,90165,30164,70164,70163,07267
22 mar 2024163,40165,00163,40165,00163,3750
21 mar 2024161,60161,60161,60161,60160,00-
20 mar 2024164,60164,60161,60161,60160,0051
19 mar 2024164,60164,60164,60164,60162,9715
18 mar 2024164,60164,60164,60164,60162,97102
15 mar 2024165,60165,60165,60165,60163,972
14 mar 2024165,30165,30165,30165,30163,67-
13 mar 2024166,60166,60166,60166,60164,96-
12 mar 2024163,50166,60163,50166,60164,964
11 mar 2024163,70163,70162,90163,50161,8980
08 mar 2024164,80164,80164,80164,80163,17-
07 mar 2024165,10166,50164,80164,80163,1713
06 mar 2024164,70164,70164,70164,70163,07-
05 mar 2024163,90163,90163,90163,90162,28-
04 mar 2024165,30165,30165,30165,30163,675
01 mar 2024163,50163,60163,50163,60161,9825
29 feb 2024164,40164,40163,50163,50161,8919
28 feb 2024164,40164,40164,40164,40162,78-
27 feb 2024164,00164,00164,00164,00162,38-
26 feb 2024164,00164,00164,00164,00162,38-
23 feb 2024163,00165,00163,00165,00163,37103
22 feb 2024162,60162,60162,60162,60160,99-
21 feb 2024163,30163,40163,30163,40161,79100
20 feb 2024166,00166,00166,00166,00164,36-
19 feb 2024164,20166,00164,20166,00164,366
16 feb 2024163,60163,60163,60163,60161,98-
15 feb 2024162,00162,00162,00162,00160,40-
14 feb 2024161,20161,20161,20161,20159,61-
13 feb 2024161,20161,20161,20161,20159,61-
12 feb 2024161,60161,60161,60161,60160,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...