Mercados españoles cerrados en 4 hrs 14 min
IBEX 35
9.028,70 +84,40 (+0,94%) Euro Stoxx 50
4.215,00 +46,79 (+1,12%) Dólar/Euro
1,0858 +0,0011 (+0,0977%) Petróleo Brent
79,37 +0,72 (+0,92%) Oro
1.969,80 -3,70 (-0,19%) BTC-EUR
26.048,72 +1.343,94 (+5,44%)
AbbVie Inc. (ABBV)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Antes de la apertura:
Intervalo de fechas:
29 mar 2022 - 29 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | - | - | - | - | - | - |
| 28 mar 2023 | 157,80 | 158,60 | 157,45 | 158,25 | 158,25 | 3.532.500 |
| 27 mar 2023 | 158,83 | 159,14 | 157,38 | 157,54 | 157,54 | 3.887.800 |
| 24 mar 2023 | 155,28 | 158,48 | 154,59 | 158,02 | 158,02 | 4.678.700 |
| 23 mar 2023 | 154,10 | 156,50 | 154,02 | 155,30 | 155,30 | 4.584.000 |
| 22 mar 2023 | 155,68 | 156,88 | 153,61 | 153,67 | 153,67 | 4.376.900 |
| 21 mar 2023 | 156,64 | 157,05 | 155,10 | 156,77 | 156,77 | 4.675.700 |
| 20 mar 2023 | 154,52 | 156,34 | 154,46 | 156,12 | 156,12 | 4.408.200 |
| 17 mar 2023 | 155,78 | 156,07 | 151,88 | 154,22 | 154,22 | 42.755.400 |
| 16 mar 2023 | 153,20 | 155,92 | 152,51 | 155,30 | 155,30 | 6.331.200 |
| 15 mar 2023 | 152,18 | 154,38 | 151,73 | 154,06 | 154,06 | 6.304.600 |
| 14 mar 2023 | 151,95 | 153,99 | 151,46 | 153,85 | 153,85 | 6.644.100 |
| 13 mar 2023 | 149,00 | 153,32 | 149,00 | 151,95 | 151,95 | 7.653.800 |
| 10 mar 2023 | 147,84 | 150,64 | 147,47 | 149,71 | 149,71 | 6.824.600 |
| 09 mar 2023 | 150,07 | 150,91 | 146,57 | 147,35 | 147,35 | 5.350.200 |
| 08 mar 2023 | 152,79 | 153,74 | 148,54 | 149,60 | 149,60 | 5.860.100 |
| 07 mar 2023 | 155,57 | 155,67 | 152,05 | 152,93 | 152,93 | 4.606.900 |
| 06 mar 2023 | 155,79 | 156,46 | 154,54 | 155,28 | 155,28 | 4.051.900 |
| 03 mar 2023 | 154,33 | 156,17 | 154,01 | 156,06 | 156,06 | 4.851.200 |
| 02 mar 2023 | 155,23 | 155,77 | 154,21 | 154,38 | 154,38 | 4.567.800 |
| 01 mar 2023 | 152,76 | 155,58 | 152,37 | 155,27 | 155,27 | 5.485.800 |
| 28 feb 2023 | 153,96 | 154,37 | 152,62 | 153,90 | 153,90 | 7.561.700 |
| 27 feb 2023 | 153,26 | 154,75 | 153,10 | 154,28 | 154,28 | 6.828.800 |
| 24 feb 2023 | 151,30 | 152,98 | 150,91 | 152,71 | 152,71 | 5.621.100 |
| 23 feb 2023 | 150,90 | 153,57 | 149,17 | 152,07 | 152,07 | 5.993.300 |
| 22 feb 2023 | 151,00 | 152,15 | 150,24 | 150,67 | 150,67 | 6.041.700 |
| 21 feb 2023 | 149,82 | 153,02 | 149,82 | 152,00 | 152,00 | 8.466.100 |
| 17 feb 2023 | 149,15 | 151,39 | 148,61 | 151,31 | 151,31 | 4.562.400 |
| 16 feb 2023 | 149,11 | 150,50 | 148,73 | 149,53 | 149,53 | 3.757.500 |
| 15 feb 2023 | 152,62 | 153,49 | 150,83 | 151,06 | 151,06 | 5.648.100 |
| 14 feb 2023 | 153,92 | 154,00 | 151,76 | 152,59 | 152,59 | 4.662.800 |
| 13 feb 2023 | 152,02 | 153,78 | 151,26 | 153,73 | 153,73 | 5.602.600 |
| 10 feb 2023 | 149,69 | 153,18 | 148,77 | 152,05 | 152,05 | 8.956.700 |
| 09 feb 2023 | 148,50 | 153,70 | 147,90 | 148,70 | 148,70 | 12.216.900 |
| 08 feb 2023 | 145,41 | 146,35 | 144,47 | 144,61 | 144,61 | 5.753.800 |
| 07 feb 2023 | 144,58 | 145,46 | 143,66 | 145,14 | 145,14 | 5.401.900 |
| 06 feb 2023 | 145,74 | 146,33 | 144,81 | 145,02 | 145,02 | 4.297.000 |
| 03 feb 2023 | 145,92 | 146,80 | 144,70 | 145,20 | 145,20 | 6.553.000 |
| 02 feb 2023 | 145,93 | 145,93 | 143,44 | 144,84 | 144,84 | 6.160.800 |
| 01 feb 2023 | 146,63 | 147,44 | 145,25 | 146,60 | 146,60 | 5.439.900 |
| 31 ene 2023 | 145,63 | 147,85 | 144,41 | 147,75 | 147,75 | 5.628.700 |
| 30 ene 2023 | 145,87 | 147,12 | 145,26 | 145,65 | 145,65 | 4.573.400 |
| 27 ene 2023 | 147,31 | 147,68 | 146,01 | 146,28 | 146,28 | 4.591.500 |
| 26 ene 2023 | 147,92 | 148,70 | 147,11 | 147,40 | 147,40 | 4.577.800 |
| 25 ene 2023 | 147,38 | 147,98 | 146,50 | 147,79 | 147,79 | 5.744.300 |
| 24 ene 2023 | 148,08 | 148,87 | 146,44 | 147,69 | 147,69 | 5.171.400 |
| 23 ene 2023 | 149,86 | 150,43 | 148,05 | 148,55 | 148,55 | 7.616.400 |
| 20 ene 2023 | 149,43 | 149,71 | 147,15 | 149,59 | 149,59 | 7.059.000 |
| 19 ene 2023 | 148,95 | 150,54 | 147,33 | 148,71 | 148,71 | 7.169.900 |
| 18 ene 2023 | 152,12 | 152,42 | 149,07 | 149,20 | 149,20 | 6.190.800 |
| 17 ene 2023 | 153,80 | 155,10 | 152,58 | 152,83 | 152,83 | 8.507.000 |
| 13 ene 2023 | 152,09 | 153,81 | 151,34 | 153,60 | 153,60 | 6.019.300 |
| 12 ene 2023 | 155,00 | 155,26 | 151,72 | 152,22 | 152,22 | 7.665.100 |
| 11 ene 2023 | 159,22 | 159,34 | 155,06 | 157,17 | 157,17 | 7.492.000 |
| 10 ene 2023 | 162,23 | 162,42 | 158,30 | 159,64 | 159,64 | 5.936.200 |
| 09 ene 2023 | 165,90 | 166,28 | 160,88 | 161,66 | 161,66 | 7.833.000 |
| 06 ene 2023 | 164,84 | 168,11 | 164,12 | 166,55 | 166,55 | 5.099.100 |
| 05 ene 2023 | 163,09 | 164,49 | 162,34 | 163,49 | 163,49 | 3.516.000 |
| 04 ene 2023 | 162,40 | 164,28 | 161,51 | 163,69 | 163,69 | 4.440.400 |
| 03 ene 2023 | 162,04 | 163,02 | 160,81 | 162,38 | 162,38 | 4.937.500 |
| 30 dic 2022 | 162,23 | 162,85 | 159,82 | 161,61 | 161,61 | 3.680.400 |
| 29 dic 2022 | 162,96 | 163,88 | 162,19 | 162,56 | 162,56 | 3.112.500 |
| 28 dic 2022 | 163,70 | 164,69 | 162,11 | 162,23 | 162,23 | 2.944.500 |
| 27 dic 2022 | 163,49 | 163,81 | 161,78 | 162,99 | 162,99 | 2.669.200 |
| 23 dic 2022 | 163,39 | 163,82 | 162,33 | 163,10 | 163,10 | 2.685.100 |
| 22 dic 2022 | 161,87 | 163,39 | 161,53 | 163,27 | 163,27 | 3.606.000 |
| 21 dic 2022 | 161,45 | 162,73 | 160,36 | 162,21 | 162,21 | 3.707.200 |
| 20 dic 2022 | 161,61 | 161,85 | 160,07 | 160,58 | 160,58 | 4.221.000 |
| 19 dic 2022 | 160,78 | 162,23 | 160,06 | 161,49 | 161,49 | 4.033.400 |
| 16 dic 2022 | 162,05 | 163,32 | 160,48 | 160,48 | 160,48 | 18.905.500 |
| 15 dic 2022 | 163,89 | 164,61 | 161,95 | 163,10 | 163,10 | 5.268.300 |
| 14 dic 2022 | 164,60 | 165,98 | 162,83 | 164,86 | 164,86 | 4.485.400 |
| 13 dic 2022 | 166,95 | 167,50 | 164,67 | 164,79 | 164,79 | 5.050.400 |
| 12 dic 2022 | 163,21 | 165,49 | 162,75 | 165,32 | 165,32 | 4.109.400 |
| 09 dic 2022 | 166,76 | 167,75 | 162,81 | 163,06 | 163,06 | 4.644.800 |
| 08 dic 2022 | 165,40 | 166,23 | 164,28 | 165,99 | 165,99 | 4.274.400 |
| 07 dic 2022 | 163,69 | 165,53 | 163,26 | 165,40 | 165,40 | 4.637.800 |
| 06 dic 2022 | 164,03 | 164,39 | 161,55 | 163,72 | 163,72 | 5.480.400 |
| 05 dic 2022 | 162,89 | 165,19 | 162,89 | 163,94 | 163,94 | 4.859.400 |
| 02 dic 2022 | 160,72 | 163,76 | 160,51 | 163,66 | 163,66 | 4.304.900 |
| 01 dic 2022 | 161,00 | 163,20 | 159,98 | 161,63 | 161,63 | 5.827.800 |
| 30 nov 2022 | 158,79 | 161,18 | 156,46 | 161,18 | 161,18 | 12.342.500 |
| 29 nov 2022 | 158,31 | 159,43 | 157,21 | 158,20 | 158,20 | 3.689.000 |
| 28 nov 2022 | 160,00 | 160,73 | 157,83 | 158,43 | 158,43 | 3.902.800 |
| 25 nov 2022 | 159,59 | 160,75 | 159,24 | 159,62 | 159,62 | 1.661.900 |
| 23 nov 2022 | 159,95 | 160,94 | 158,82 | 159,39 | 159,39 | 3.221.100 |
| 22 nov 2022 | 157,69 | 159,88 | 157,56 | 159,79 | 159,79 | 5.351.100 |
| 21 nov 2022 | 155,40 | 158,63 | 154,43 | 157,11 | 157,11 | 6.492.100 |
| 18 nov 2022 | 153,67 | 155,64 | 153,67 | 154,98 | 154,98 | 5.691.100 |
| 17 nov 2022 | 150,97 | 153,07 | 149,97 | 152,16 | 152,16 | 5.069.500 |
| 16 nov 2022 | 153,44 | 156,69 | 151,23 | 151,87 | 151,87 | 7.358.700 |
| 15 nov 2022 | 153,39 | 153,42 | 149,96 | 153,04 | 153,04 | 5.909.500 |
| 14 nov 2022 | 150,98 | 154,54 | 150,98 | 151,74 | 151,74 | 7.077.100 |
| 11 nov 2022 | 149,54 | 150,52 | 145,75 | 150,16 | 150,16 | 6.786.400 |
| 10 nov 2022 | 150,66 | 150,66 | 147,75 | 149,72 | 149,72 | 5.607.700 |
| 09 nov 2022 | 148,59 | 150,57 | 147,04 | 147,62 | 147,62 | 4.573.700 |
| 08 nov 2022 | 148,83 | 151,63 | 147,96 | 148,53 | 148,53 | 4.637.500 |
| 07 nov 2022 | 145,28 | 148,80 | 144,70 | 148,10 | 148,10 | 4.304.000 |
| 04 nov 2022 | 145,35 | 145,58 | 143,08 | 145,28 | 145,28 | 4.623.700 |
| 03 nov 2022 | 144,00 | 145,42 | 143,03 | 144,42 | 144,42 | 3.850.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
