Mercados españoles abiertos en 56 mins

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
116,60-0,51 (-0,44%)
Al cierre: 04:00PM EDT
116,40 -0,20 (-0,17%)
Después del cierre: 07:25PM EDT
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 2024116,39116,72114,72116,60116,606.535.600
10 sept 2024116,15117,25115,43117,11117,114.963.700
09 sept 2024114,46116,73114,32116,43116,435.101.000
06 sept 2024113,63114,34113,01113,86113,863.802.200
05 sept 2024114,26114,48112,52113,10113,102.928.000
04 sept 2024114,69115,59113,57114,40114,403.659.200
03 sept 2024113,36114,83113,36114,66114,664.436.900
30 ago 2024113,00113,47111,89113,27113,274.320.100
29 ago 2024113,30113,50112,52112,76112,763.375.800
28 ago 2024113,10113,42112,37112,90112,903.836.700
27 ago 2024113,06113,17112,14113,10113,102.705.300
26 ago 2024112,74113,26112,06112,70112,703.212.700
23 ago 2024112,40112,78111,89112,69112,694.511.600
22 ago 2024111,79112,15111,05112,10112,103.690.400
21 ago 2024110,97111,45110,68111,39111,394.081.400
20 ago 2024111,82112,09110,33110,77110,775.822.400
19 ago 2024111,00112,25110,84111,90111,903.495.800
16 ago 2024111,36111,60110,57111,00111,004.643.300
15 ago 2024110,47111,33109,76110,94110,947.458.500
14 ago 2024108,07110,18107,71109,89109,895.822.900
13 ago 2024107,80108,56107,60108,24108,244.920.400
12 ago 2024108,40108,40107,11107,80107,804.795.900
09 ago 2024109,28109,28107,69108,71108,715.435.000
08 ago 2024109,95111,22109,22109,76109,765.476.600
07 ago 2024109,61112,35109,40109,94109,946.365.100
06 ago 2024108,95110,64108,63109,50109,505.634.800
05 ago 2024111,34112,00108,37108,63108,637.121.400
02 ago 2024110,18112,04108,40111,31111,319.885.700
01 ago 2024106,65110,68106,33110,15110,159.069.200
31 jul 2024105,50106,83103,55105,94105,948.238.400
30 jul 2024104,76105,68102,78105,32105,329.126.300
29 jul 2024100,59105,1899,92104,77104,7719.452.700
26 jul 2024106,46107,14104,66105,24105,248.611.600
25 jul 2024107,02108,71105,92105,96105,966.356.600
24 jul 2024104,22107,31103,54107,26107,268.680.900
23 jul 2024104,01104,33103,37103,92103,925.894.500
22 jul 2024102,50103,83102,31103,72103,727.880.300
19 jul 2024100,61102,40100,08102,03102,0311.963.600
18 jul 2024102,39104,1599,71100,07100,0713.078.800
17 jul 2024102,65105,65102,50104,68104,6813.438.300
16 jul 2024102,92103,87102,51102,72102,727.656.900
15 jul 2024103,93104,16102,58102,96102,964.970.800
15 jul 20240.55 Dividendo
12 jul 2024104,67104,93104,11104,22103,674.277.600
11 jul 2024103,38104,64103,06104,18103,635.025.300
10 jul 2024101,42103,08101,27103,05102,516.598.900
09 jul 2024102,39102,59100,75101,64101,106.268.500
08 jul 2024103,78103,85101,94102,12101,584.542.000
05 jul 2024102,03104,07101,76104,02103,476.582.700
03 jul 2024103,36103,66102,18102,33101,792.017.800
02 jul 2024102,70103,39102,70103,20102,663.650.500
01 jul 2024104,16105,51102,61103,20102,664.588.900
28 jun 2024104,70105,16103,53103,91103,368.283.600
27 jun 2024105,25105,32103,92104,65104,104.137.600
26 jun 2024105,09105,65104,32104,88104,335.406.600
25 jun 2024105,40105,98104,82105,49104,934.722.600
24 jun 2024106,29106,29104,94105,30104,745.201.300
21 jun 2024106,66106,93105,24105,72105,1610.329.100
20 jun 2024103,53106,84103,47106,57106,019.154.900
18 jun 2024103,26104,09103,25103,99103,444.501.000
17 jun 2024102,91103,94102,54103,45102,903.936.200
14 jun 2024103,29103,72102,43103,68103,133.683.100
13 jun 2024103,64103,70102,60103,45102,904.719.500
12 jun 2024105,91105,91104,29104,38103,834.569.000
11 jun 2024107,32107,32105,53105,81105,257.536.000
10 jun 2024107,63108,98107,04107,49106,928.556.500
07 jun 2024103,86108,13103,37107,58107,018.666.600
06 jun 2024103,29105,00102,81104,27103,729.835.500
05 jun 2024102,93103,42101,98103,23102,693.302.300
04 jun 2024102,80103,49102,54103,43102,883.880.400
03 jun 2024102,17104,13101,92102,87102,334.915.100
31 may 2024101,86102,30101,39102,19101,657.915.700
30 may 2024101,28102,61100,86101,74101,205.126.700
29 may 2024101,09101,77100,64100,73100,204.960.900
28 may 2024103,57103,59101,56101,95101,414.771.100
24 may 2024104,15104,37103,58103,95103,404.455.600
23 may 2024103,96104,91103,44104,23103,685.862.200
22 may 2024102,95105,14102,94104,82104,275.933.400
21 may 2024103,52103,86102,41102,96102,424.391.600
20 may 2024103,78103,80103,02103,21102,677.165.900
17 may 2024104,41104,80103,94104,09103,547.004.600
16 may 2024104,45105,19104,16104,87104,328.708.300
15 may 2024104,10104,83104,10104,59104,045.443.200
14 may 2024104,85105,13103,36104,01103,467.035.100
13 may 2024104,99105,50104,40104,77104,225.459.200
10 may 2024104,50105,67104,42104,74104,197.349.600
09 may 2024104,73105,01104,50104,67104,125.902.000
08 may 2024106,34106,34104,28104,94104,396.234.700
07 may 2024106,52106,60105,79106,17105,616.556.400
06 may 2024106,11106,17105,14105,64105,083.789.500
03 may 2024106,11106,64105,48105,90105,343.610.300
02 may 2024106,66106,66105,15105,92105,363.708.500
01 may 2024105,93107,16105,91106,29105,734.096.800
30 abr 2024106,52106,87105,90105,97105,415.074.000
29 abr 2024107,39108,19106,60107,27106,703.305.100
26 abr 2024106,51107,86106,39107,53106,963.575.600
25 abr 2024106,65107,46106,14106,86106,303.112.300
24 abr 2024106,71107,11105,56106,89106,335.052.700
23 abr 2024107,67108,11107,31107,59107,023.849.600
22 abr 2024107,48107,90106,27107,07106,504.948.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...