Mercados españoles cerrados en 3 hrs 30 min

AbbVie Inc. (ABBV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
159,62+0,23 (+0,14%)
Al cierre: 01:00PM EST
159,62 -0,00 (-0,00%)
Antes de la apertura: 08:00AM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 2022159,59160,75159,24159,62159,621.661.900
23 nov 2022159,95160,94158,82159,39159,393.221.100
22 nov 2022157,69159,88157,56159,79159,795.351.100
21 nov 2022155,40158,63154,43157,11157,116.492.100
18 nov 2022153,67155,64153,67154,98154,985.691.100
17 nov 2022150,97153,07149,97152,16152,165.069.500
16 nov 2022153,44156,69151,23151,87151,877.358.700
15 nov 2022153,39153,42149,96153,04153,045.909.500
14 nov 2022150,98154,54150,98151,74151,747.077.100
11 nov 2022149,54150,52145,75150,16150,166.785.100
10 nov 2022150,66150,66147,75149,72149,725.607.700
09 nov 2022148,59150,57147,04147,62147,624.573.700
08 nov 2022148,83151,63147,96148,53148,534.637.500
07 nov 2022145,28148,80144,70148,10148,104.304.000
04 nov 2022145,35145,58143,08145,28145,284.623.700
03 nov 2022144,00145,42143,03144,42144,423.850.700
02 nov 2022147,03148,08144,48144,52144,525.345.000
01 nov 2022146,66147,70144,55146,91146,916.351.200
31 oct 2022145,17146,78144,08146,40146,408.604.800
28 oct 2022145,93148,98142,34147,61147,6110.812.200
27 oct 2022153,76153,99152,06153,50153,506.850.400
26 oct 2022151,01152,89150,70152,51152,514.727.900
25 oct 2022148,03150,60147,29149,82149,825.229.400
24 oct 2022148,71151,53148,70150,89150,895.139.700
21 oct 2022143,34147,76142,43147,06147,065.419.400
20 oct 2022143,16144,04142,43142,93142,933.880.100
19 oct 2022144,80145,45142,31143,13143,133.333.300
18 oct 2022145,23145,87143,53144,60144,603.540.400
17 oct 2022142,65144,93142,10144,41144,414.016.200
14 oct 2022142,60144,48142,21142,94142,945.290.500
13 oct 2022136,70143,18136,27142,92142,925.066.200
13 oct 20221.41 Dividendo
12 oct 2022141,64143,06139,93139,98138,574.528.000
11 oct 2022138,02143,68138,02141,51140,085.675.100
10 oct 2022139,03139,59136,87138,31136,923.830.800
07 oct 2022139,01140,05137,55138,76137,364.648.800
06 oct 2022142,79142,99139,90140,29138,885.124.800
05 oct 2022141,47144,47141,11143,33141,894.777.900
04 oct 2022139,21142,72137,76141,99140,566.612.300
03 oct 2022135,88138,80135,31138,32136,937.437.500
30 sept 2022142,20142,32134,09134,21132,8615.359.000
29 sept 2022144,85145,25141,83142,72141,285.509.400
28 sept 2022144,22145,32142,62144,60143,145.226.700
27 sept 2022142,59145,54141,29141,72140,295.598.000
26 sept 2022142,08142,80140,11141,21139,795.697.800
23 sept 2022142,07143,42140,95143,06141,625.751.600
22 sept 2022140,21144,46140,00143,01141,576.161.000
21 sept 2022142,15143,63140,29140,31138,905.076.100
20 sept 2022141,82142,49140,37141,77140,344.532.900
19 sept 2022143,64143,86141,43142,66141,225.042.500
16 sept 2022143,40144,85141,36144,06142,6113.887.500
15 sept 2022139,99143,90139,39142,51141,076.416.900
14 sept 2022139,17140,44138,27139,55138,144.673.600
13 sept 2022140,55141,93137,49138,53137,136.195.900
12 sept 2022141,01142,87140,32142,24140,814.938.400
09 sept 2022140,40142,17140,10141,42140,004.427.000
08 sept 2022139,64140,57138,65140,52139,103.988.300
07 sept 2022137,55139,04135,34138,71137,314.141.700
06 sept 2022137,30139,35136,24137,59136,204.810.600
02 sept 2022138,66139,40135,81136,28134,913.601.600
01 sept 2022134,64138,59134,10138,45137,064.521.000
31 ago 2022135,69136,04134,17134,46133,115.789.600
30 ago 2022135,14136,49134,89135,55134,184.337.100
29 ago 2022136,20136,72134,76135,71134,343.835.800
26 ago 2022138,89139,85136,25136,35134,983.838.800
25 ago 2022138,77139,56137,67139,33137,933.301.200
24 ago 2022139,05139,46137,70137,91136,525.018.900
23 ago 2022139,65140,85138,45139,02137,623.768.100
22 ago 2022141,97142,66139,96140,34138,934.023.500
19 ago 2022141,78143,36141,46141,85140,424.530.700
18 ago 2022141,49141,58139,82141,29139,873.525.200
17 ago 2022141,42142,76140,55141,44140,023.605.200
16 ago 2022142,11143,98142,08142,55141,113.852.300
15 ago 2022143,11143,28140,42142,29140,864.513.200
12 ago 2022141,89143,09140,27142,60141,165.208.700
11 ago 2022140,23142,87139,66142,08140,655.972.800
10 ago 2022140,91141,06139,00140,94139,524.075.300
09 ago 2022140,68142,24139,88140,25138,843.819.700
08 ago 2022138,04140,80137,77140,34138,934.854.600
05 ago 2022139,05139,91137,95138,04136,655.371.100
04 ago 2022142,09142,58138,69138,92137,527.071.700
03 ago 2022141,72143,02140,65141,20139,785.474.200
02 ago 2022141,18142,84140,10140,39138,985.197.100
01 ago 2022141,51142,84139,15140,22138,818.523.900
29 jul 2022145,44146,30139,05143,51142,0617.754.700
28 jul 2022151,44152,41146,62149,75148,246.572.300
27 jul 2022149,50151,50148,93151,15149,634.145.800
26 jul 2022151,15153,56150,33150,87149,354.900.600
25 jul 2022148,54150,94148,51150,22148,714.347.000
22 jul 2022148,47149,29147,58148,47146,973.639.700
21 jul 2022147,24147,84146,02147,75146,264.066.800
20 jul 2022149,53150,45147,34147,69146,205.315.700
19 jul 2022150,00150,23148,80149,74148,235.647.100
18 jul 2022153,80154,47148,89149,57148,066.838.400
15 jul 2022151,84153,87151,43153,62152,074.873.000
14 jul 2022148,89151,01148,49150,44148,927.576.900
14 jul 20221.41 Dividendo
13 jul 2022152,00153,83151,30152,15149,225.221.200
12 jul 2022153,00154,57152,06152,46149,535.319.500
11 jul 2022152,28154,50152,28153,23150,284.491.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...