Mercados españoles abiertos en 6 hrs 49 min

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,11-1,79 (-1,61%)
Al cierre: 04:00PM EDT
108,99 -0,12 (-0,11%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024110,27110,50108,49109,11109,114.041.500
12 abr 20240.55 Dividendo
11 abr 2024111,65111,98110,31111,45110,904.321.500
10 abr 2024111,22111,67110,35111,17110,623.965.500
09 abr 2024110,59112,57110,58112,44111,894.235.700
08 abr 2024111,30111,48110,14110,52109,975.810.500
05 abr 2024109,70111,26109,54111,20110,655.590.300
04 abr 2024111,84112,00109,84110,11109,574.799.700
03 abr 2024112,14112,55111,05111,28110,734.409.900
02 abr 2024111,89112,42111,18112,02111,474.560.700
01 abr 2024113,66113,66111,82112,09111,543.964.000
28 mar 2024113,28114,02112,93113,66113,105.278.000
27 mar 2024112,00113,70111,94113,48112,927.533.400
26 mar 2024110,49111,90109,93111,50110,957.770.600
25 mar 2024110,45110,80109,11110,01109,476.622.400
22 mar 2024111,52111,98110,54110,57110,025.387.100
21 mar 2024111,95112,14111,01111,51110,969.722.700
20 mar 2024113,00113,24110,73111,50110,958.317.300
19 mar 2024112,44114,42112,04113,16112,608.299.200
18 mar 2024115,35115,76112,29112,44111,8912.991.000
15 mar 2024113,02115,49112,26115,49114,9222.413.200
14 mar 2024120,01120,34117,85118,85118,264.952.200
13 mar 2024120,52120,93119,62120,16119,573.421.700
12 mar 2024119,95121,08119,06120,76120,163.079.700
11 mar 2024120,93121,42119,62120,19119,603.886.000
08 mar 2024120,97121,64120,61120,96120,363.357.100
07 mar 2024120,10121,50119,95120,92120,324.200.800
06 mar 2024118,60119,58118,42119,34118,753.388.700
05 mar 2024120,44120,60118,08118,48117,903.502.300
04 mar 2024118,30120,28118,17120,04119,453.164.000
01 mar 2024118,57119,46117,83118,62118,033.898.600
29 feb 2024120,32120,45118,53118,64118,056.135.200
28 feb 2024119,49120,11119,27120,05119,463.383.800
27 feb 2024118,16119,50117,83119,40118,813.203.300
26 feb 2024119,50119,95118,39118,69118,103.483.100
23 feb 2024119,38120,15118,86119,46118,874.261.300
22 feb 2024118,10119,25116,80119,02118,434.916.100
21 feb 2024115,96117,98115,96117,87117,296.144.600
20 feb 2024114,33117,19113,96116,64116,069.601.100
16 feb 2024113,50115,49113,45114,01113,457.161.100
15 feb 2024112,27114,27112,27113,64113,085.450.700
14 feb 2024111,64112,38111,12112,06111,513.991.100
13 feb 2024112,47113,11110,58111,34110,794.263.400
12 feb 2024111,50112,63111,21112,53111,974.232.100
09 feb 2024112,25112,63111,19111,81111,265.947.500
08 feb 2024113,35113,35111,52112,43111,886.980.500
07 feb 2024114,60114,60112,89113,31112,754.757.500
06 feb 2024111,82114,51111,72114,00113,444.734.600
05 feb 2024112,02112,46111,15111,65111,105.670.000
02 feb 2024112,96114,06111,98112,11111,567.575.400
01 feb 2024112,75114,54112,00114,49113,924.520.300
31 ene 2024114,00114,54112,62113,15112,598.325.200
30 ene 2024113,90113,92112,38113,48112,924.768.400
29 ene 2024112,15113,47112,03113,45112,896.480.600
26 ene 2024113,23113,41111,54112,01111,465.176.600
25 ene 2024111,41112,57110,79112,45111,905.648.600
24 ene 2024110,75113,35109,74110,77110,228.710.800
23 ene 2024114,45115,50112,87114,00113,445.037.300
22 ene 2024114,93115,64114,14114,19113,635.062.500
19 ene 2024113,63114,86113,46114,69114,126.843.100
18 ene 2024114,20114,57113,41114,02113,465.098.000
17 ene 2024113,62114,50113,44113,93113,374.672.000
16 ene 2024113,51114,07112,91113,76113,205.876.000
12 ene 2024114,17114,94113,45113,92113,363.884.800
11 ene 2024113,26113,73112,59113,50112,945.163.900
11 ene 20240.55 Dividendo
10 ene 2024113,05114,41112,81114,40113,294.672.100
09 ene 2024112,15113,54112,06112,73111,633.802.100
08 ene 2024111,13112,52110,92112,40111,315.030.400
05 ene 2024110,71111,05110,03110,80109,724.127.700
04 ene 2024109,68111,03109,51110,98109,905.296.100
03 ene 2024110,14110,25109,29109,52108,464.239.600
02 ene 2024109,56111,00109,56109,85108,785.058.600
29 dic 2023110,40110,73109,83110,07109,003.550.200
28 dic 2023109,85110,71109,72110,40109,333.206.100
27 dic 2023109,04109,80109,04109,79108,722.471.800
26 dic 2023108,51109,73108,51109,23108,172.513.400
22 dic 2023108,86109,34108,50109,03107,972.565.700
21 dic 2023107,42108,68107,18108,48107,433.555.600
20 dic 2023107,85108,82107,30107,40106,365.666.200
19 dic 2023108,15108,72107,43108,42107,374.675.100
18 dic 2023107,64108,62107,16108,06107,015.142.800
15 dic 2023107,86107,97106,51107,29106,2513.316.300
14 dic 2023107,83108,67106,68108,60107,546.611.600
13 dic 2023106,01107,28105,90107,25106,216.534.800
12 dic 2023106,37107,22105,56106,68105,645.354.500
11 dic 2023104,21106,25104,21106,22105,195.208.200
08 dic 2023104,12104,86104,12104,51103,493.425.800
07 dic 2023105,19105,21103,96104,05103,045.199.000
06 dic 2023104,63105,26103,88104,94103,924.296.000
05 dic 2023105,00105,25103,95104,35103,344.315.500
04 dic 2023104,41105,51104,30105,19104,174.717.700
01 dic 2023104,22104,98103,90104,88103,864.682.300
30 nov 2023103,75104,72103,11104,29103,2816.766.200
29 nov 2023102,32103,84102,23103,63102,625.458.700
28 nov 2023102,46102,49101,35102,06101,073.607.600
27 nov 2023102,60103,47102,25102,71101,714.572.500
24 nov 2023102,68103,18102,19102,87101,872.166.800
22 nov 2023102,28103,22102,08102,70101,706.470.600
21 nov 2023101,47102,58100,99101,91100,927.111.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...