Mercados españoles cerrados en 3 hrs 50 min

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
164,66+0,41 (+0,25%)
Al cierre: 04:00PM EDT
164,51 -0,15 (-0,09%)
Antes de la apertura: 07:15AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024164,96167,44164,43164,66164,664.480.100
17 abr 2024164,15164,74163,23164,25164,254.792.200
16 abr 2024162,18163,74162,08162,54162,544.881.300
15 abr 2024164,52164,70161,50161,67161,675.433.700
12 abr 2024164,45164,45160,00162,28162,287.029.400
12 abr 20241.55 Dividendo
11 abr 2024169,20169,37167,23167,52165,973.307.000
10 abr 2024168,59169,96167,36169,03167,473.231.700
09 abr 2024169,73170,55167,40170,14168,575.934.000
08 abr 2024169,21171,97168,40169,80168,234.745.000
05 abr 2024168,00171,04167,29170,00168,437.029.700
04 abr 2024177,65177,70167,45167,90166,3510.539.000
03 abr 2024180,72181,60176,60177,33175,695.893.000
02 abr 2024179,39181,03178,51180,69179,024.523.800
01 abr 2024181,88181,90179,24180,76179,093.502.100
28 mar 2024181,00182,30180,30182,10180,425.418.700
27 mar 2024179,80180,58178,81180,35178,685.073.500
26 mar 2024179,23179,77178,38179,19177,534.392.400
25 mar 2024179,00179,20178,13178,53176,884.366.400
22 mar 2024177,23178,99176,78178,45176,804.084.000
21 mar 2024176,81177,74175,88177,50175,865.743.600
20 mar 2024179,22179,23175,73176,27174,647.326.600
19 mar 2024178,19179,93178,19179,66178,007.625.600
18 mar 2024179,01179,88177,57178,49176,848.569.000
15 mar 2024179,84180,58177,54177,88176,2320.957.800
14 mar 2024180,16182,04178,66181,20179,526.999.400
13 mar 2024182,50182,51179,42179,86178,205.987.900
12 mar 2024179,72182,89179,69180,92179,255.391.100
11 mar 2024178,41181,26178,24179,63177,975.134.800
08 mar 2024179,74182,14178,68178,85177,206.195.600
07 mar 2024182,19182,42179,54180,57178,906.125.200
06 mar 2024178,40182,16178,10181,06179,386.047.100
05 mar 2024177,79179,59177,79179,16177,505.309.800
04 mar 2024178,35179,98176,28177,05175,414.723.600
01 mar 2024176,05179,19175,75178,91177,254.028.700
29 feb 2024177,87178,02175,39176,05174,427.485.700
28 feb 2024179,85179,89176,89178,00176,354.331.300
27 feb 2024178,77179,53176,98178,99177,333.888.500
26 feb 2024178,84179,79178,00178,81177,164.327.400
23 feb 2024177,26178,91177,01178,09176,443.941.800
22 feb 2024174,78177,34173,14176,75175,114.852.300
21 feb 2024176,29176,63173,50175,14173,523.819.100
20 feb 2024175,83178,68175,52175,75174,125.484.100
16 feb 2024176,89178,92176,07177,49175,856.689.400
15 feb 2024174,02176,74173,81176,59174,965.276.200
14 feb 2024173,06174,86172,68174,42172,814.348.500
13 feb 2024174,46175,20171,97173,29171,695.480.400
12 feb 2024173,54174,76172,23173,07171,473.477.100
09 feb 2024175,07175,40173,05174,08172,473.502.700
08 feb 2024174,35175,91174,30174,79173,175.709.100
07 feb 2024174,01175,56173,32175,01173,396.409.100
06 feb 2024171,65173,96169,77173,29171,697.037.400
05 feb 2024169,84173,13168,45171,26169,686.486.700
02 feb 2024169,42172,85165,23168,67167,117.870.400
01 feb 2024163,70167,68162,67167,59166,045.584.400
31 ene 2024165,75165,86163,95164,40162,884.993.900
30 ene 2024164,22164,98163,26164,92163,393.819.600
29 ene 2024165,85166,76163,68163,91162,394.704.100
26 ene 2024165,27165,86163,50164,40162,884.654.300
25 ene 2024164,00165,21163,20165,13163,604.465.800
24 ene 2024167,77167,95164,06164,22162,705.422.200
23 ene 2024164,45167,53164,06167,50165,955.784.700
22 ene 2024164,44165,45163,76165,39163,864.864.000
19 ene 2024163,91164,87162,60164,77163,255.863.000
18 ene 2024161,16163,66161,00163,30161,795.074.300
17 ene 2024161,75162,95161,52162,04160,544.423.100
16 ene 2024161,98162,30161,02161,48159,994.747.700
12 ene 2024162,75163,30162,18162,40160,904.971.100
12 ene 20241.55 Dividendo
11 ene 2024164,25165,12163,09163,78160,734.591.500
10 ene 2024162,27165,08161,88164,89161,826.609.900
09 ene 2024161,43163,47160,84162,31159,294.454.000
08 ene 2024162,18162,77159,78161,43158,426.001.600
05 ene 2024161,33163,03160,61162,14159,125.607.600
04 ene 2024160,31162,29159,43161,46158,458.332.200
03 ene 2024160,59161,75159,84160,46157,475.301.400
02 ene 2024154,90160,14154,77159,82156,848.059.900
29 dic 2023154,54155,21154,41154,97152,083.711.400
28 dic 2023155,25155,63154,54154,75151,872.601.200
27 dic 2023154,05154,97153,72154,88151,993.747.400
26 dic 2023154,25155,28154,13154,62151,742.073.400
22 dic 2023153,29155,46153,09154,94152,053.372.800
21 dic 2023152,05152,91151,29152,59149,754.036.100
20 dic 2023153,99154,21151,54151,69148,864.716.400
19 dic 2023153,59154,48152,45153,60150,745.476.700
18 dic 2023153,00154,35151,75153,42150,565.379.600
15 dic 2023154,74155,89153,11154,04151,1715.203.000
14 dic 2023154,36155,16152,76154,88151,997.869.600
13 dic 2023152,98154,77152,73154,30151,438.104.500
12 dic 2023151,73153,59150,17153,24150,395.882.200
11 dic 2023150,67152,71150,64151,24148,426.343.500
08 dic 2023148,07150,07148,00149,28146,505.694.600
07 dic 2023147,64148,38145,20147,97145,217.225.100
06 dic 2023144,79147,07144,73146,38143,654.978.800
05 dic 2023144,11145,08142,66144,57141,883.961.700
04 dic 2023143,41145,49143,27144,15141,464.845.300
01 dic 2023142,54144,10142,28143,41140,744.902.200
30 nov 2023138,01142,70138,01142,39139,749.297.400
29 nov 2023138,02139,09137,65138,50135,923.996.500
28 nov 2023139,05139,66137,92138,08135,515.347.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...