Mercados españoles cerrados

Abbott Laboratories (ABL.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,17+2,52 (+2,61%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202499,1799,1799,1799,1799,17-
20 jun 202496,6596,6596,6596,6596,65-
19 jun 202496,6596,6596,6596,6596,65-
18 jun 202496,6596,6596,6596,6596,65-
17 jun 202496,6596,6596,6596,6596,65-
14 jun 202496,2296,2296,2296,2296,22-
13 jun 202496,8496,8496,2296,2296,222
12 jun 202498,8598,8598,8598,8598,85-
11 jun 2024100,08100,08100,08100,08100,08-
10 jun 2024100,60100,60100,60100,60100,60104
07 jun 202495,4895,4895,4895,4895,48-
06 jun 202495,0095,0095,0095,0095,00-
05 jun 202495,0095,0095,0095,0095,00-
04 jun 202494,0194,0194,0194,0194,01-
03 jun 202493,5693,5693,5693,5693,56-
31 may 202493,5693,5693,5693,5693,56-
30 may 202493,2893,2893,2893,2893,28-
29 may 202494,1494,1494,1494,1494,14-
28 may 202495,5395,5395,5395,5395,53-
27 may 202496,1596,1596,1596,1596,15-
24 may 202496,4596,4596,4596,4596,45-
23 may 202496,5496,5496,4596,4596,4511
22 may 202494,5894,5894,5894,5894,58-
21 may 202495,2995,2994,5894,5894,58215
20 may 202496,0496,0496,0496,0496,04-
17 may 202496,2196,2196,2196,2196,21-
16 may 202496,1396,1396,1396,1396,13-
15 may 202496,3496,3496,3496,3496,34-
14 may 202497,2497,2497,2497,2497,24-
13 may 202497,3997,3997,3997,3997,39-
10 may 202497,6397,8697,6397,8697,8650
09 may 202497,9797,9797,9797,9797,97-
08 may 202498,5798,5798,5798,5798,57-
07 may 202498,4098,4098,4098,4098,40-
06 may 202498,4098,4098,4098,4098,40-
03 may 202499,1499,1498,4098,4098,4088
02 may 202499,4999,4999,1499,1499,1410
30 abr 2024100,22100,22100,22100,22100,22-
29 abr 2024100,22100,22100,22100,22100,22-
26 abr 202499,2599,2599,2599,2599,25-
25 abr 202499,2599,2599,2599,2599,25-
24 abr 2024100,50100,5099,2599,2599,251
23 abr 2024100,50100,50100,50100,50100,50-
22 abr 2024100,48100,48100,48100,48100,48-
19 abr 202499,2099,2099,2099,2099,20-
18 abr 202499,2099,2099,2099,2099,20-
17 abr 2024103,40103,4098,7898,7898,7839
16 abr 2024102,70102,70102,70102,70102,70-
15 abr 2024102,96102,96102,70102,70102,70460
12 abr 2024103,74103,74103,74103,74103,74-
12 abr 20240.55 Dividendo
11 abr 2024103,26103,98103,26103,98103,435
10 abr 2024103,26103,26103,26103,26102,71-
09 abr 2024102,12102,12102,12102,12101,58-
08 abr 2024102,22102,22102,22102,22101,68-
05 abr 2024102,10102,10102,10102,10101,56-
04 abr 2024103,00103,00102,18102,18101,6425
03 abr 2024104,08104,08104,08104,08103,53-
02 abr 2024105,28105,28104,08104,08103,5373
28 mar 2024104,46104,46104,46104,46103,91-
27 mar 2024102,76102,76102,76102,76102,22-
26 mar 2024101,74101,74101,74101,74101,20-
25 mar 2024102,54102,54102,54102,54102,00-
22 mar 2024102,56102,56102,56102,56102,02-
21 mar 2024102,34102,34102,34102,34101,80-
20 mar 2024103,78103,78103,78103,78103,23-
19 mar 2024103,78103,78103,78103,78103,23-
18 mar 2024106,00106,00106,00106,00105,4422
15 mar 2024109,60109,60104,04104,04103,491
14 mar 2024110,28110,28110,28110,28109,70-
13 mar 2024110,28110,28110,28110,28109,70-
12 mar 2024110,28110,28110,28110,28109,70-
11 mar 2024110,30110,30110,30110,30109,72-
08 mar 2024110,06110,06110,06110,06109,48-
07 mar 2024109,48109,48109,42109,42108,845
06 mar 2024109,48109,48109,48109,48108,90-
05 mar 2024110,22110,22110,22110,22109,64-
04 mar 2024109,42109,42109,42109,42108,84-
01 mar 2024110,36110,36110,36110,36109,78-
29 feb 2024110,36110,36110,36110,36109,78-
28 feb 2024110,02110,02110,02110,02109,44-
27 feb 2024109,72109,72108,98108,98108,40200
26 feb 2024109,92109,92109,92109,92109,34-
23 feb 2024109,42109,42109,36109,36108,781
22 feb 2024108,70108,70108,70108,70108,13-
21 feb 2024108,18108,18108,18108,18107,61-
20 feb 2024105,30108,18105,30108,18107,6120
19 feb 2024105,42105,42105,42105,42104,86-
16 feb 2024105,18105,18105,18105,18104,62-
15 feb 2024104,18104,18104,18104,18103,63-
14 feb 2024104,22104,22103,94103,94103,39430
13 feb 2024104,22104,22104,22104,22103,67-
12 feb 2024103,92103,92103,92103,92103,37-
09 feb 2024104,68104,68104,68104,68104,13-
08 feb 2024105,48105,48105,48105,48104,92-
07 feb 2024105,62105,62105,62105,62105,06-
06 feb 2024104,06104,06104,06104,06103,51-
05 feb 2024104,06104,06104,06104,06103,51-
02 feb 2024105,02105,02104,94104,94104,38100
01 feb 2024105,02105,02105,02105,02104,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...