Mercados españoles abiertos en 6 hrs 26 min

ABB Ltd (ABLZF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,06+2,32 (+5,07%)
Al cierre: 03:55PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202448,4349,5147,7448,0648,064670
17 abr 202447,2047,2045,7445,7445,741500
16 abr 202446,6647,3044,3145,0545,052500
15 abr 202447,6747,6846,0646,0646,062000
12 abr 202446,9946,9945,6446,2046,208600
11 abr 202446,4046,4046,1546,1546,157700
10 abr 202445,9246,8645,9246,8246,824300
09 abr 202446,9446,9446,2746,2746,273300
08 abr 202447,7647,7746,1846,1846,181100
05 abr 202446,9347,0845,9547,0847,082200
04 abr 202446,1047,9046,1046,3546,351800
03 abr 202446,9846,9845,8746,6946,693400
02 abr 202445,8546,0845,7546,0546,0515.900
01 abr 202446,9047,9246,3146,7946,793500
28 mar 202446,9646,9646,3246,7546,753500
27 mar 202446,9846,9846,2146,4346,438300
26 mar 202446,8046,8046,5446,5446,541500
25 mar 202447,0147,4146,2446,6746,672800
25 mar 20240.97 Dividendo
22 mar 202448,7348,7446,7247,5746,601700
21 mar 202447,5947,5947,5247,5246,551800
20 mar 202447,1549,1047,0149,1048,101400
19 mar 202447,1447,1447,1447,1446,189000
18 mar 202448,9549,2647,3747,7446,771600
15 mar 202448,2748,4547,2048,2647,282400
14 mar 202447,9548,1047,9548,0947,11800
13 mar 202446,5748,1946,5748,1947,211700
12 mar 202446,0047,5846,0046,8145,867400
11 mar 202446,5446,7946,2346,3945,4427.100
08 mar 202446,5947,0546,4046,4145,462600
07 mar 202446,5046,7146,2646,2845,341300
06 mar 202445,8246,3345,8246,2745,332700
05 mar 202445,6645,8745,4145,4144,481300
04 mar 202445,7846,3245,7846,2545,311900
01 mar 202445,8846,2345,8846,2345,291900
29 feb 202446,3046,3045,8646,2345,291000
28 feb 202445,5246,0645,5246,0645,122200
27 feb 202445,9746,1345,9746,1345,19800
26 feb 202446,0646,2145,3445,7744,842400
23 feb 202446,2046,3145,3745,3744,442100
22 feb 202446,4646,6445,5245,5244,593600
21 feb 202445,7645,7645,2245,6144,682300
20 feb 202445,7645,7845,1045,4044,472300
16 feb 202445,0045,7144,7545,3544,437700
15 feb 202445,0045,0044,4144,8543,9417.500
14 feb 202443,8944,1643,8243,8642,979300
13 feb 202442,5543,3442,5043,3242,445000
12 feb 202444,1044,3343,3943,6242,732300
09 feb 202443,3143,9942,9642,9742,091800
08 feb 202443,8543,8543,1643,1642,281700
07 feb 202443,0543,9142,9343,9043,0036.700
06 feb 202442,7543,6142,6642,8441,972600
05 feb 202442,9643,0842,9243,0842,206800
02 feb 202444,0944,0944,0944,0943,19600
01 feb 202443,2843,8142,8642,8641,992000
31 ene 202443,2343,6442,3343,6442,759200
30 ene 202443,3443,3442,7542,8041,937400
29 ene 202442,9242,9542,4842,5341,668500
26 ene 202442,1042,7642,1042,1541,2912.300
25 ene 202441,8142,4441,8142,2041,342400
24 ene 202442,3142,3141,6441,7040,8511.200
23 ene 202441,2941,7441,1741,7440,89224.300
22 ene 202442,0142,3041,5442,0541,1912.900
19 ene 202441,0041,0040,1040,8340,003500
18 ene 202442,9242,9241,6641,6640,811100
17 ene 202441,2341,9141,2341,9141,063900
16 ene 202442,3642,5641,7841,7840,932900
12 ene 202443,3043,3042,8443,2442,3616.200
11 ene 202443,2943,2942,0942,1041,242000
10 ene 202442,8743,0842,3242,3241,463200
09 ene 202442,2442,8842,1142,1141,252500
08 ene 202442,8943,1642,5243,1242,247800
05 ene 202442,4842,7742,1342,1341,272100
04 ene 202442,9543,5642,2843,2542,373300
03 ene 202442,3242,7741,8042,0141,1514.500
02 ene 202444,2344,2343,5043,5042,611700
29 dic 202344,6744,6744,0044,0043,101600
28 dic 202344,1844,5343,7244,4043,491600
27 dic 202345,2145,2143,7343,8742,983000
26 dic 202344,9945,0443,9745,0244,102000
22 dic 202344,5244,5242,8742,8742,0011.200
21 dic 202344,3844,3842,8042,8041,931100
20 dic 202344,4844,5643,0744,5643,651700
19 dic 202343,2745,1743,2744,6043,693100
18 dic 202343,4943,5442,9543,5442,6537.600
15 dic 202343,5843,5942,8943,1142,232000
14 dic 202343,3243,7142,9443,2942,414500
13 dic 202342,9242,9242,3642,4941,623700
12 dic 202342,4542,5141,7442,5041,636600
11 dic 202341,2142,3641,2141,6940,845900
08 dic 202340,9641,0040,3540,5039,671800
07 dic 202340,6540,8940,6540,8940,061700
06 dic 202340,4840,8840,0140,2339,412900
05 dic 202340,0040,7739,8039,8038,9911.800
04 dic 202340,2040,2739,4739,4738,673200
01 dic 202340,7640,7640,0040,0039,182700
30 nov 202340,4740,4739,1639,1638,363400
29 nov 202338,8839,6638,5338,9538,161700
28 nov 202338,7038,7338,0538,0537,2718.300
27 nov 202337,7438,6737,7438,4237,6445.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...