Mercados españoles cerrados

ABB Ltd (ABBN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
45,06+0,17 (+0,38%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202445,0945,1744,6445,0645,062.839.997
30 abr 202445,5045,5544,6044,8944,893.767.616
29 abr 202445,1145,3645,0245,3145,312.907.170
26 abr 202444,7345,0544,5644,9444,942.485.486
25 abr 202444,5844,7644,1444,5144,512.994.462
24 abr 202444,5645,0444,5144,5544,552.595.094
23 abr 202444,3144,5344,0544,4744,472.705.970
22 abr 202444,8644,9943,9944,0844,083.636.494
19 abr 202443,7544,7043,4544,6444,644.913.532
18 abr 202443,5644,4043,5444,3344,336.713.891
17 abr 202441,4541,9941,4541,7241,722.761.254
16 abr 202441,7041,7841,2641,4541,453.414.244
15 abr 202441,8242,6941,6942,2042,203.025.968
12 abr 202442,4842,6841,6941,8741,872.677.173
11 abr 202442,3842,6341,6242,1242,122.903.534
10 abr 202442,1142,4341,6542,4042,402.514.408
09 abr 202442,0542,3841,7741,9341,932.643.835
08 abr 202441,9042,3241,8442,0942,092.520.658
05 abr 202441,7941,8341,2641,8041,802.933.139
04 abr 202442,1242,3341,9042,3342,333.172.229
03 abr 202441,7042,0541,6141,9641,963.325.272
02 abr 202441,8542,2941,5941,6541,653.168.884
28 mar 202442,0542,1941,8241,8941,893.129.983
27 mar 202442,0542,4141,3642,0342,033.423.072
26 mar 202441,8042,3641,7142,2242,222.943.150
25 mar 202442,0142,2741,6141,8141,813.231.991
25 mar 20240.87 Dividendo
22 mar 202442,7342,9442,3342,8141,943.390.825
21 mar 202442,8542,9142,2742,8742,003.765.828
20 mar 202442,1042,5741,9442,1941,333.282.915
19 mar 202442,2942,5541,3441,9341,085.324.521
18 mar 202442,4242,4742,1942,3041,443.170.244
15 mar 202442,2742,4041,9242,4041,5414.619.323
14 mar 202442,1542,7242,0942,3141,455.325.771
13 mar 202441,6942,0841,5042,0541,204.401.158
12 mar 202441,0241,5240,6941,5240,684.394.509
11 mar 202440,6140,9540,2740,9540,123.025.226
08 mar 202440,7941,0640,7640,9940,164.069.419
07 mar 202440,6040,9240,3540,8440,013.480.086
06 mar 202440,3240,7040,1740,7039,872.951.136
05 mar 202440,7840,8940,2640,3839,562.714.691
04 mar 202440,7040,8240,5240,8239,992.880.288
01 mar 202440,8941,1040,6540,7439,912.333.676
29 feb 202440,3540,7240,3340,7239,895.427.356
28 feb 202440,1840,3540,1040,3539,532.889.255
27 feb 202440,3440,4640,0140,1939,372.526.448
26 feb 202440,1540,4840,0340,3439,522.992.766
23 feb 202439,9840,6239,3140,3739,553.059.851
22 feb 202440,4240,8140,4240,6239,792.669.863
21 feb 202440,1240,3139,8540,1839,362.185.464
20 feb 202440,0340,2239,9140,1539,331.897.271
19 feb 202439,7140,0539,5940,0339,222.135.191
16 feb 202439,3640,0739,3640,0439,233.407.730
15 feb 202439,2639,5339,1339,3938,593.363.302
14 feb 202438,2139,0438,1838,9238,132.548.236
13 feb 202438,5038,6037,7938,1437,363.019.237
12 feb 202438,4038,5038,2238,4337,652.069.224
09 feb 202438,0338,3038,0138,1437,361.630.977
08 feb 202438,0938,3037,8638,0437,271.864.003
07 feb 202437,5838,0537,5437,8937,122.249.002
06 feb 202437,6337,7037,1537,5636,802.373.370
05 feb 202437,7137,7737,1037,3036,543.029.993
02 feb 202437,8437,9337,2337,7737,003.616.888
01 feb 202436,6037,7136,4737,3036,544.050.181
31 ene 202437,4037,6236,6736,6935,945.227.687
30 ene 202437,2037,3537,0737,3136,552.437.790
29 ene 202436,6037,0136,5036,9536,204.224.290
26 ene 202436,3136,7736,2436,7636,012.168.594
25 ene 202436,1136,5936,0336,5835,842.542.097
24 ene 202436,4536,5035,9936,2835,542.352.757
23 ene 202436,5036,5135,9135,9435,212.500.911
22 ene 202435,6636,3535,6636,2635,523.410.554
19 ene 202436,0736,3035,1535,2834,567.465.675
18 ene 202436,1436,6235,9836,6235,882.527.249
17 ene 202435,9036,1135,7536,1035,372.637.629
16 ene 202436,2536,4236,0836,3135,571.727.731
15 ene 202436,5636,6036,3736,4235,681.491.268
12 ene 202436,4936,7636,3636,6235,882.270.106
11 ene 202436,5636,8136,1836,2835,542.005.136
10 ene 202436,2636,4836,2336,3535,612.471.410
09 ene 202436,3336,3736,0036,2035,462.304.037
08 ene 202435,8336,3035,7736,3035,562.224.328
05 ene 202436,2536,3235,7135,9835,252.519.254
04 ene 202435,9936,5235,9536,4735,733.560.633
03 ene 202437,2637,2635,9536,1235,394.365.665
29 dic 202337,2437,3237,1237,3036,541.810.717
28 dic 202337,3137,3737,0437,0536,301.593.899
27 dic 202337,3137,4137,1137,3036,541.708.447
22 dic 202337,2037,3637,1537,2636,501.729.441
21 dic 202337,4137,4937,1137,2936,532.304.783
20 dic 202337,6437,6737,3837,5136,752.893.059
19 dic 202337,2837,7537,2437,5736,812.525.242
18 dic 202337,5037,7837,2237,4536,693.098.389
15 dic 202337,5937,8737,5037,7737,007.513.141
14 dic 202337,4437,5637,1637,4536,693.683.592
13 dic 202337,0037,3936,9636,9636,213.199.606
12 dic 202337,0037,0736,6936,9136,164.706.395
11 dic 202336,3836,9736,2236,9736,223.629.907
08 dic 202335,5536,1135,4835,9735,242.794.675
07 dic 202335,4035,5935,2835,5034,782.015.850
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...