Mercados españoles cerrados

Abbott Laboratories (ABL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,43+0,27 (+0,28%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202497,2198,0597,2197,4397,43195
09 may 202497,8297,8897,1697,1697,16333
08 may 202499,0999,0997,6697,6697,66587
07 may 202498,2798,4097,9298,4098,4035
06 may 202498,3598,9497,8197,8197,81217
03 may 202499,2899,2898,2498,2498,24216
02 may 202499,65100,1898,4398,4398,43783
30 abr 2024100,28100,2898,6998,6998,69523
29 abr 2024100,88100,88100,02100,30100,301056
26 abr 202499,65100,6299,00100,52100,52823
25 abr 202499,4399,7499,4399,4799,47230
24 abr 2024100,96100,9699,1699,5699,56170
23 abr 2024100,82100,94100,00100,56100,56258
22 abr 2024101,24101,52100,08100,68100,68646
19 abr 202498,82100,7097,63100,44100,44724
18 abr 2024100,30100,3098,7398,7398,731283
17 abr 2024102,88104,4698,3398,4698,461648
16 abr 2024102,70102,98102,20102,98102,98377
15 abr 2024102,72103,68102,62103,62103,621347
12 abr 2024104,20104,38102,82102,82102,82225
12 abr 20240.55 Dividendo
11 abr 2024103,10103,10103,10103,10102,55-
10 abr 2024103,54103,98102,70103,28102,731471
09 abr 2024101,48102,48101,38102,48101,93339
08 abr 2024103,32103,32101,58101,58101,04423
05 abr 2024101,52102,70101,02102,22101,67641
04 abr 2024102,92103,02102,00102,12101,58690
03 abr 2024104,30104,30103,20103,20102,6596
02 abr 2024104,26104,78103,40103,78103,231203
28 mar 2024105,46105,52104,64104,82104,26365
27 mar 2024103,12104,60103,12104,46103,90171
26 mar 2024101,44102,68101,44102,68102,1324
25 mar 2024102,66102,68100,76101,86101,32709
22 mar 2024104,10104,10102,54102,62102,07461
21 mar 2024102,30102,80102,30102,34101,79425
20 mar 2024104,06104,58102,34102,34101,79208
19 mar 2024102,98104,96102,98104,96104,40104
18 mar 2024106,50106,82104,12104,12103,561536
15 mar 2024109,46109,46104,12104,32103,762473
14 mar 2024109,88110,20108,74108,98108,40768
13 mar 2024110,30110,32110,00110,20109,61171
12 mar 2024110,08110,42109,82110,42109,83105
11 mar 2024111,28111,28109,88109,88109,29282
08 mar 2024110,88111,22110,26110,90110,31331
07 mar 2024110,00110,42109,26110,20109,61313
06 mar 2024108,94109,60108,70109,34108,76262
05 mar 2024110,52111,00109,82110,04109,451460
04 mar 2024109,58109,98108,54109,98109,39896
01 mar 2024110,08110,38109,16109,66109,08380
29 feb 2024110,32111,22110,02110,42109,83193
28 feb 2024110,12110,68110,12110,32109,73874
27 feb 2024109,84109,84108,52109,56108,98149
26 feb 2024110,50110,50109,68109,72109,13766
23 feb 2024108,88111,00108,88110,38109,79302
22 feb 2024108,48109,48108,20109,48108,90355
21 feb 2024107,52108,40107,52107,98107,40735
20 feb 2024105,46107,70105,12107,70107,13327
19 feb 2024106,70106,70105,12106,00105,43195
16 feb 2024105,62106,74105,62106,74106,17568
15 feb 2024105,02105,50104,00104,86104,30377
14 feb 2024104,06104,72103,88104,28103,721273
13 feb 2024104,22105,30103,62104,22103,661620
12 feb 2024103,74103,90103,30103,82103,271478
09 feb 2024104,34104,62103,74103,74103,19344
08 feb 2024104,80105,72103,88103,96103,41189
07 feb 2024105,68106,32105,18105,18104,62761
06 feb 2024103,60105,12103,52105,12104,56144
05 feb 2024104,02104,54103,04104,38103,82649
02 feb 2024105,00105,78104,08104,76104,20497
01 feb 2024105,24105,92104,00104,86104,30514
31 ene 2024104,22105,12104,08104,58104,02742
30 ene 2024104,88104,88103,82103,82103,2737
29 ene 2024103,52104,66102,80104,14103,58429
26 ene 2024103,74103,96103,20103,20102,65270
25 ene 2024101,88103,00101,70102,56102,01277
24 ene 2024106,22106,36100,80103,04102,491504
23 ene 2024105,06105,24104,88105,22104,66282
22 ene 2024105,22105,64105,22105,64105,08323
19 ene 2024105,22105,52104,28105,00104,44592
18 ene 2024104,12105,22104,12104,74104,18761
17 ene 2024104,00105,54103,98105,54104,9892
16 ene 2024104,66104,68104,28104,40103,84327
15 ene 2024105,02105,02103,20103,86103,31719
12 ene 2024103,32104,40103,18103,86103,31883
11 ene 2024103,90103,90103,06103,20102,65197
11 ene 20240.55 Dividendo
10 ene 2024103,82104,00102,98103,90102,80258
09 ene 2024101,72103,86101,54103,36102,262337
08 ene 2024100,70101,64100,32101,44100,36626
05 ene 2024101,50101,50100,82101,10100,03212
04 ene 202499,57101,0299,57101,0299,9536
03 ene 2024100,46100,7699,62100,3499,2886
02 ene 2024100,28101,0499,40101,0499,97549
29 dic 202399,89100,0899,2499,2498,1937
28 dic 202398,1799,6598,1599,6598,59545
27 dic 202398,7098,8198,2498,7097,65664
22 dic 202398,1698,9797,8298,9797,92152
21 dic 202397,7998,8897,5498,8897,83287
20 dic 202398,3098,9898,3098,9397,88603
19 dic 202399,1599,1598,3398,9697,91194
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...