Mercados españoles cerrados

ABB Ltd (ABBNY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,03+0,31 (+0,61%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202451,9752,0951,7952,0352,03198.900
09 may 202451,7051,7351,3451,7251,72131.400
08 may 202451,0351,3451,0051,3351,33147.200
07 may 202450,1550,5450,1250,4250,42141.000
06 may 202450,1350,2550,0050,2450,24110.600
03 may 202449,7949,8849,5849,8149,81150.700
02 may 202449,2949,6349,0949,5849,58202.300
01 may 202448,6349,3048,2348,4048,40185.400
30 abr 202449,3949,6648,7048,7048,70157.800
29 abr 202449,5949,8549,3649,8149,81249.500
26 abr 202448,9649,3448,9649,2949,29203.200
25 abr 202448,3149,0648,2348,8748,87241.000
24 abr 202449,1849,3248,6248,7048,70284.900
23 abr 202448,5548,9548,5448,8848,88190.100
22 abr 202448,5148,7248,2848,5048,50199.600
19 abr 202448,8749,3048,8549,1349,13240.300
18 abr 202448,2648,7248,1748,3748,37179.900
17 abr 202445,9745,9945,3645,8045,80166.400
16 abr 202445,6045,6045,1345,4745,47259.000
15 abr 202446,5746,6645,7345,7445,74188.300
12 abr 202445,8846,0945,5945,5945,59104.700
11 abr 202446,3146,5845,8346,4646,46114.200
10 abr 202445,9146,4945,8646,2846,28175.300
09 abr 202446,8146,8846,2146,5046,50134.400
08 abr 202446,7046,7146,3846,4746,4781.000
05 abr 202445,9946,4845,9746,3746,37126.500
04 abr 202446,4746,9046,2546,3046,30132.200
03 abr 202445,8646,4445,8646,3146,31157.500
02 abr 202445,9646,1045,7845,8445,84196.000
01 abr 202446,5646,7346,1046,2546,25169.300
28 mar 202446,4246,6546,3646,3646,3689.600
27 mar 202446,1246,6346,1246,6346,63328.700
26 mar 202446,5546,8446,5346,6246,62527.500
25 mar 202446,5246,6546,1946,3046,30148.800
25 mar 20240.999 Dividendo
22 mar 202447,3647,7547,0247,4446,44135.800
21 mar 202447,3148,1647,2247,4646,46137.500
20 mar 202447,6947,8747,1847,7546,74117.500
19 mar 202447,0147,3346,6347,1046,11169.500
18 mar 202447,8947,9547,4447,5246,52150.600
15 mar 202447,5247,9647,5247,8846,87170.000
14 mar 202448,0048,1647,6447,7546,74108.200
13 mar 202447,4948,0047,4547,8646,85141.000
12 mar 202446,6047,4446,4847,3946,39125.600
11 mar 202446,4546,7946,3546,6545,67141.400
08 mar 202446,8446,9146,4446,4445,46179.800
07 mar 202446,3646,6046,3146,5345,5592.900
06 mar 202445,8046,2245,7446,1145,14208.200
05 mar 202445,9445,9845,4445,4544,49236.600
04 mar 202445,8146,2045,7945,9945,02397.700
01 mar 202445,9446,1845,7446,1845,2195.200
29 feb 202446,1946,2145,9346,0445,07248.000
28 feb 202445,6445,9645,5945,8044,84188.700
27 feb 202445,5745,8245,5545,7644,80132.700
26 feb 202445,8245,8745,6045,7844,82103.100
23 feb 202445,8446,0645,6245,7344,77150.100
22 feb 202446,1346,3145,9146,1845,21116.900
21 feb 202445,3645,7645,3645,6744,71103.900
20 feb 202445,4645,6645,3345,4444,48151.500
16 feb 202445,1945,5045,1145,2344,28112.700
15 feb 202444,6744,9144,6144,7443,80192.500
14 feb 202443,7544,0243,7343,9643,03219.200
13 feb 202442,8743,0342,5742,9242,02132.800
12 feb 202443,7543,8843,7043,8342,91174.100
09 feb 202443,6143,7543,4443,6642,74121.700
08 feb 202443,6843,7243,3843,5242,60142.600
07 feb 202443,4443,5643,2643,4042,49160.800
06 feb 202442,8143,2642,8143,2142,3099.100
05 feb 202442,8242,9442,5542,8741,97156.800
02 feb 202443,5043,7943,4143,6842,76140.500
01 feb 202443,4243,7443,1243,7142,79136.900
31 ene 202443,0943,1442,2442,3841,49226.400
30 ene 202443,0743,3042,9643,1742,26136.400
29 ene 202442,4943,0042,4942,9542,05174.500
26 ene 202442,4842,5742,4042,5441,64204.800
25 ene 202442,0942,2641,9042,2541,36552.100
24 ene 202441,9641,9841,7141,7240,84754.400
23 ene 202441,4741,5541,0941,2440,371.050.400
22 ene 202441,6341,8441,5141,5440,67240.100
19 ene 202440,6940,8040,3940,8039,94222.200
18 ene 202441,9142,2641,9142,2541,36170.700
17 ene 202441,4841,6841,3641,6840,80119.800
16 ene 202442,1542,3141,9841,9941,11143.800
12 ene 202443,0343,1342,7842,9242,02181.500
11 ene 202442,7842,8742,2742,7041,80124.800
10 ene 202442,5742,7442,5242,6241,72188.200
09 ene 202442,4742,5642,2642,3241,43275.000
08 ene 202442,5443,0342,5442,9442,04162.500
05 ene 202442,1842,5642,1042,2141,32188.100
04 ene 202442,5842,9642,5742,6041,70285.400
03 ene 202442,4242,5042,1242,2941,40306.400
02 ene 202443,6143,8743,3843,4442,53206.100
29 dic 202344,3444,5544,1744,3043,37117.500
28 dic 202344,3144,4843,8243,8242,90107.600
27 dic 202343,8144,3643,7244,1743,24111.300
26 dic 202343,5143,8843,5143,8842,96101.800
22 dic 202343,7043,7043,2843,4142,5095.800
21 dic 202343,4643,5543,2143,5442,62202.700
20 dic 202343,5543,6543,0043,0042,09217.500
19 dic 202343,4843,7943,4543,7242,80412.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...