Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
157,06-1,20 (-0,76%)
Al cierre: 04:00PM EDT
157,28 +0,22 (+0,14%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024158,36158,78156,36157,06157,063.689.900
23 may 2024159,03160,04157,76158,26158,265.672.900
22 may 2024161,57161,94159,18159,61159,616.904.900
21 may 2024165,37165,71162,50162,93162,933.645.200
20 may 2024166,01166,42164,41164,56164,563.058.700
17 may 2024165,39166,49164,49166,42166,425.152.200
16 may 2024163,45164,93162,18164,35164,354.642.000
15 may 2024162,31164,42161,87163,79163,795.261.300
14 may 2024161,65162,25159,72161,59161,594.025.000
13 may 2024161,28162,57160,80161,28161,283.505.900
10 may 2024160,71161,44160,35160,75160,753.509.500
09 may 2024160,81161,32160,02160,40160,403.570.000
08 may 2024162,14162,90159,87160,45160,455.906.700
07 may 2024163,36163,99161,89162,55162,555.301.700
06 may 2024164,41164,63161,00162,73162,735.834.600
03 may 2024161,16164,25160,74163,79163,795.849.900
02 may 2024162,17162,44158,12160,81160,815.904.300
01 may 2024162,09163,69161,14161,72161,725.176.400
30 abr 2024161,27163,05159,69162,64162,645.484.800
29 abr 2024159,59161,55158,56161,52161,526.219.000
26 abr 2024167,09167,46157,65159,62159,6210.721.700
25 abr 2024167,66169,29165,57167,29167,295.503.700
24 abr 2024168,52169,11166,74167,80167,804.074.700
23 abr 2024168,59170,37168,22169,54169,544.084.100
22 abr 2024167,68169,59166,92167,89167,895.580.700
19 abr 2024165,02166,60163,25166,41166,415.532.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...