Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
142,08+1,14 (+0,81%)
Al cierre: 04:03PM EDT
142,00 -0,08 (-0,06%)
Después del cierre: 05:24PM EDT
Intervalo de fechas:
11 ago 2021 - 11 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 2022140,23142,87139,69142,08142,085.971.459
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 2022139,05139,91137,95138,04138,045.369.000
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
03 may 2022148,05150,74147,95149,60148,216.163.400
02 may 2022146,65148,90143,44147,87146,509.690.800
29 abr 2022149,56149,86139,93146,88145,5225.155.900
28 abr 2022158,36158,44154,34156,31154,867.465.000
27 abr 2022156,56159,50154,56157,62156,166.039.100
26 abr 2022156,44159,69155,82156,18154,736.787.800
25 abr 2022154,84156,64152,84156,30154,856.932.600
22 abr 2022157,28158,32154,34154,99153,557.938.300
21 abr 2022157,00160,38155,35158,52157,057.903.300
20 abr 2022156,36158,10155,52156,70155,256.250.000
19 abr 2022160,40160,50153,71156,35154,909.359.900
18 abr 2022161,96162,79158,75159,36157,886.500.200
14 abr 2022157,85163,87156,82162,31160,8111.074.800
13 abr 2022165,00165,00156,45158,95157,4818.312.600
13 abr 20221.41 Dividendo
12 abr 2022169,31170,56166,21167,31164,368.279.700
11 abr 2022174,90175,04169,32169,83166,848.163.200
08 abr 2022173,00175,91172,50174,96171,887.204.200
07 abr 2022167,67174,59167,54173,28170,237.469.000
06 abr 2022164,49169,27163,80168,91165,938.810.800
05 abr 2022161,89165,96161,84163,43160,556.683.300
04 abr 2022162,50163,84161,46161,89159,046.892.400
01 abr 2022162,15163,07160,10162,68159,815.703.300
31 mar 2022162,93164,66162,10162,11159,258.670.100
30 mar 2022161,72164,35161,72163,75160,875.151.800
29 mar 2022162,99163,28161,29162,18159,326.154.100
28 mar 2022160,61162,03159,53161,97159,124.516.500
25 mar 2022160,55161,98160,23161,33158,495.129.400
24 mar 2022159,22160,73158,85160,28157,464.638.100
23 mar 2022160,01161,18158,36158,42155,636.300.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...