Mercados españoles cerrados

AbbVie Inc. (ABBV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
176,81+1,67 (+0,95%)
A partir del 02:04PM EST. Mercado abierto.
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 2024176,29176,82173,20176,81176,811.874.846
21 feb 2024176,29176,63173,50175,14175,143.818.500
20 feb 2024175,83178,68175,52175,75175,755.484.100
16 feb 2024176,89178,92176,07177,49177,496.689.400
15 feb 2024174,02176,74173,81176,59176,595.276.200
14 feb 2024173,06174,86172,68174,42174,424.348.500
13 feb 2024174,46175,20171,97173,29173,295.480.400
12 feb 2024173,54174,76172,23173,07173,073.477.100
09 feb 2024175,07175,40173,05174,08174,083.502.700
08 feb 2024174,35175,91174,30174,79174,795.709.100
07 feb 2024174,01175,56173,32175,01175,016.409.100
06 feb 2024171,65173,96169,77173,29173,297.037.400
05 feb 2024169,84173,13168,45171,26171,266.486.700
02 feb 2024169,42172,85165,23168,67168,677.870.400
01 feb 2024163,70167,68162,67167,59167,595.584.400
31 ene 2024165,75165,86163,95164,40164,404.993.900
30 ene 2024164,22164,98163,26164,92164,923.819.600
29 ene 2024165,85166,76163,68163,91163,914.704.100
26 ene 2024165,27165,86163,50164,40164,404.654.300
25 ene 2024164,00165,21163,20165,13165,134.465.800
24 ene 2024167,77167,95164,06164,22164,225.422.200
23 ene 2024164,45167,53164,06167,50167,505.784.700
22 ene 2024164,44165,45163,76165,39165,394.864.000
19 ene 2024163,91164,87162,60164,77164,775.863.000
18 ene 2024161,16163,66161,00163,30163,305.074.300
17 ene 2024161,75162,95161,52162,04162,044.423.100
16 ene 2024161,98162,30161,02161,48161,484.747.700
12 ene 2024162,75163,30162,18162,40162,404.971.100
12 ene 20241.55 Dividendo
11 ene 2024164,25165,12163,09163,78162,234.591.500
10 ene 2024162,27165,08161,88164,89163,336.609.900
09 ene 2024161,43163,47160,84162,31160,774.454.000
08 ene 2024162,18162,77159,78161,43159,906.001.600
05 ene 2024161,33163,03160,61162,14160,615.607.600
04 ene 2024160,31162,29159,43161,46159,938.332.200
03 ene 2024160,59161,75159,84160,46158,945.301.400
02 ene 2024154,90160,14154,77159,82158,318.059.900
29 dic 2023154,54155,21154,41154,97153,503.711.400
28 dic 2023155,25155,63154,54154,75153,292.601.200
27 dic 2023154,05154,97153,72154,88153,413.747.400
26 dic 2023154,25155,28154,13154,62153,162.073.400
22 dic 2023153,29155,46153,09154,94153,473.372.800
21 dic 2023152,05152,91151,29152,59151,154.036.100
20 dic 2023153,99154,21151,54151,69150,254.716.400
19 dic 2023153,59154,48152,45153,60152,155.476.700
18 dic 2023153,00154,35151,75153,42151,975.379.600
15 dic 2023154,74155,89153,11154,04152,5815.203.000
14 dic 2023154,36155,16152,76154,88153,417.869.600
13 dic 2023152,98154,77152,73154,30152,848.104.500
12 dic 2023151,73153,59150,17153,24151,795.882.200
11 dic 2023150,67152,71150,64151,24149,816.343.500
08 dic 2023148,07150,07148,00149,28147,875.694.600
07 dic 2023147,64148,38145,20147,97146,577.225.100
06 dic 2023144,79147,07144,73146,38144,994.978.800
05 dic 2023144,11145,08142,66144,57143,203.961.700
04 dic 2023143,41145,49143,27144,15142,794.845.300
01 dic 2023142,54144,10142,28143,41142,054.902.200
30 nov 2023138,01142,70138,01142,39141,049.297.400
29 nov 2023138,02139,09137,65138,50137,193.996.500
28 nov 2023139,05139,66137,92138,08136,775.347.200
27 nov 2023138,70139,38137,79139,09137,775.529.400
24 nov 2023140,00140,08138,46138,67137,361.636.500
22 nov 2023139,06139,84138,33138,47137,163.428.500
21 nov 2023138,73139,36137,83138,73137,424.690.800
20 nov 2023137,53138,69137,14138,31137,004.490.000
17 nov 2023138,36138,88137,38138,30136,994.332.300
16 nov 2023138,28138,82137,05138,28136,975.257.000
15 nov 2023138,25138,25136,30137,60136,306.473.200
14 nov 2023138,93140,10137,96138,06136,754.509.200
13 nov 2023138,59139,16137,43138,64137,334.454.700
10 nov 2023138,65139,36136,40138,59137,284.586.400
09 nov 2023141,00141,60135,85138,04136,7314.970.300
08 nov 2023143,44143,89141,92142,03140,695.299.100
07 nov 2023141,52142,18140,57142,16140,815.024.400
06 nov 2023141,89142,37140,98141,20139,864.377.000
03 nov 2023143,95143,95140,89141,42140,085.414.500
02 nov 2023141,31143,77140,51143,26141,904.066.800
01 nov 2023141,86143,71141,75142,47141,124.207.800
31 oct 2023142,09142,22139,68141,18139,8410.394.000
30 oct 2023140,67145,71140,67141,89140,559.258.500
27 oct 2023138,77143,00136,03138,93137,629.427.200
26 oct 2023144,86145,95144,23145,20143,835.569.400
25 oct 2023146,11146,90144,82145,26143,895.461.500
24 oct 2023145,15146,97145,10146,31144,933.362.900
23 oct 2023146,16146,42144,20144,73143,363.903.300
20 oct 2023145,28147,51145,28146,23144,854.223.800
19 oct 2023148,55148,55143,33145,52144,146.147.100
18 oct 2023149,27149,61148,34149,28147,874.910.500
17 oct 2023147,33149,66147,15149,18147,775.372.400
16 oct 2023148,22149,50146,92147,23145,843.704.400
13 oct 2023148,95149,66147,34147,96146,564.304.700
12 oct 2023148,13148,60147,01148,30146,904.554.400
12 oct 20231.48 Dividendo
11 oct 2023149,13150,40148,77149,34146,463.189.800
10 oct 2023149,39149,56148,04148,89146,023.729.000
09 oct 2023148,27149,75147,16149,11146,242.903.300
06 oct 2023146,49149,33146,12148,24145,385.370.100
05 oct 2023147,93149,53147,09147,45144,613.599.500
04 oct 2023146,57148,08146,31147,69144,843.159.600
03 oct 2023147,83147,99145,35147,43144,594.580.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...