Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
143,06+0,05 (+0,03%)
Al cierre: 04:03PM EDT
143,50 +0,44 (+0,31%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 2022142,07143,42140,95143,06143,065.750.300
22 sept 2022140,21144,46140,00143,01143,016.161.000
21 sept 2022142,15143,63140,29140,31140,315.076.100
20 sept 2022141,82142,49140,37141,77141,774.532.900
19 sept 2022143,64143,86141,43142,66142,665.042.500
16 sept 2022143,40144,85141,36144,06144,0613.887.000
15 sept 2022139,99143,90139,39142,51142,516.416.900
14 sept 2022139,17140,44138,27139,55139,554.673.600
13 sept 2022140,55141,93137,49138,53138,536.195.900
12 sept 2022141,01142,87140,32142,24142,244.938.400
09 sept 2022140,40142,17140,10141,42141,424.427.000
08 sept 2022139,64140,57138,65140,52140,523.988.300
07 sept 2022137,55139,04135,34138,71138,714.141.700
06 sept 2022137,30139,35136,24137,59137,594.810.600
02 sept 2022138,66139,40135,81136,28136,283.598.800
01 sept 2022134,64138,59134,10138,45138,454.521.000
31 ago 2022135,69136,04134,17134,46134,465.789.600
30 ago 2022135,14136,49134,89135,55135,554.337.100
29 ago 2022136,20136,72134,76135,71135,713.835.800
26 ago 2022138,89139,85136,25136,35136,353.838.800
25 ago 2022138,77139,56137,67139,33139,333.301.200
24 ago 2022139,05139,46137,70137,91137,915.018.900
23 ago 2022139,65140,85138,45139,02139,023.768.100
22 ago 2022141,97142,66139,96140,34140,344.023.500
19 ago 2022141,78143,36141,46141,85141,854.530.700
18 ago 2022141,49141,58139,82141,29141,293.525.200
17 ago 2022141,42142,76140,55141,44141,443.605.200
16 ago 2022142,11143,98142,08142,55142,553.852.300
15 ago 2022143,11143,28140,42142,29142,294.513.200
12 ago 2022141,89143,09140,27142,60142,605.208.700
11 ago 2022140,23142,87139,66142,08142,085.972.800
10 ago 2022140,91141,06139,00140,94140,944.075.300
09 ago 2022140,68142,24139,88140,25140,253.819.700
08 ago 2022138,04140,80137,77140,34140,344.854.600
05 ago 2022139,05139,91137,95138,04138,045.371.100
04 ago 2022142,09142,58138,69138,92138,927.071.700
03 ago 2022141,72143,02140,65141,20141,205.474.200
02 ago 2022141,18142,84140,10140,39140,395.197.100
01 ago 2022141,51142,84139,15140,22140,228.523.900
29 jul 2022145,44146,30139,05143,51143,5117.754.700
28 jul 2022151,44152,41146,62149,75149,756.572.300
27 jul 2022149,50151,50148,93151,15151,154.145.800
26 jul 2022151,15153,56150,33150,87150,874.900.600
25 jul 2022148,54150,94148,51150,22150,224.347.000
22 jul 2022148,47149,29147,58148,47148,473.639.700
21 jul 2022147,24147,84146,02147,75147,754.066.800
20 jul 2022149,53150,45147,34147,69147,695.315.700
19 jul 2022150,00150,23148,80149,74149,745.647.100
18 jul 2022153,80154,47148,89149,57149,576.838.400
15 jul 2022151,84153,87151,43153,62153,624.873.000
14 jul 2022148,89151,01148,49150,44150,447.576.900
14 jul 20221.41 Dividendo
13 jul 2022152,00153,83151,30152,15150,745.221.200
12 jul 2022153,00154,57152,06152,46151,055.319.500
11 jul 2022152,28154,50152,28153,23151,814.491.000
08 jul 2022152,00155,25151,79152,85151,434.078.400
07 jul 2022150,20152,58150,01152,00150,596.516.100
06 jul 2022154,61154,99151,69152,53151,125.113.600
05 jul 2022151,90154,05149,66153,93152,505.478.800
01 jul 2022153,08153,86151,46153,80152,374.620.000
30 jun 2022153,17154,04150,87153,16151,747.289.500
29 jun 2022153,90156,62153,35154,14152,716.140.900
28 jun 2022153,17155,12151,39152,49151,085.735.700
27 jun 2022153,00155,45152,75153,14151,725.377.300
24 jun 2022150,89152,74149,62152,34150,938.527.600
23 jun 2022148,72150,80147,54149,45148,077.795.000
22 jun 2022143,72150,10143,61147,56146,197.995.700
21 jun 2022139,95143,97139,70143,47142,147.160.500
17 jun 2022137,60139,53137,19138,28137,0010.429.900
16 jun 2022136,54139,29135,76139,15137,866.963.400
15 jun 2022136,57139,09136,23138,09136,815.981.800
14 jun 2022139,44140,66136,32137,62136,345.861.800
13 jun 2022140,86142,07138,78139,42138,135.997.000
10 jun 2022144,34144,63142,15143,20141,875.464.700
09 jun 2022149,72150,52145,30145,43144,085.642.900
08 jun 2022148,90149,85148,25149,25147,874.835.200
07 jun 2022146,92149,35145,87149,14147,764.991.200
06 jun 2022147,00147,82145,66146,53145,173.912.400
03 jun 2022146,75148,21146,75147,17145,814.891.800
02 jun 2022146,65147,07142,90146,75145,395.998.900
01 jun 2022147,79147,89144,32146,02144,675.597.900
31 may 2022148,64148,88146,67147,37146,0011.227.800
27 may 2022149,52150,05147,75150,00148,618.405.000
26 may 2022151,63153,07150,39150,57149,176.659.300
25 may 2022150,36152,99149,79151,96150,555.042.600
24 may 2022147,03151,35146,61149,11147,736.367.200
23 may 2022151,65152,00147,19148,03146,666.886.400
20 may 2022152,33153,52147,81151,01149,616.746.400
19 may 2022151,20152,40149,28151,72150,315.994.800
18 may 2022154,79155,70151,75152,43151,026.498.100
17 may 2022155,38155,79152,85154,78153,356.032.200
16 may 2022153,93156,89153,27155,47154,036.565.600
13 may 2022153,42154,39151,90153,50152,086.398.500
12 may 2022153,38154,35150,15154,29152,866.914.800
11 may 2022151,02154,76150,94151,96150,555.630.000
10 may 2022151,27154,53150,51152,09150,686.525.200
09 may 2022151,62153,54148,93150,96149,566.969.000
06 may 2022149,68153,52149,01152,83151,416.145.600
05 may 2022152,77153,32150,04152,18150,776.869.300
04 may 2022148,18152,37147,59151,59150,195.791.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...