Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
105,18+2,46 (+2,39%)
A partir del 12:11PM EDT. Mercado abierto.
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 2024102,65105,65102,50105,18105,185.296.797
16 jul 2024102,92103,87102,51102,72102,726.701.062
15 jul 2024103,93104,16102,58102,96102,964.970.892
15 jul 20240.55 Dividendo
12 jul 2024104,67104,93104,11104,22103,674.257.733
11 jul 2024103,38104,64103,06104,18103,635.025.283
10 jul 2024101,42103,08101,27103,05102,516.598.954
09 jul 2024102,39102,59100,75101,64101,106.269.235
08 jul 2024103,78103,85101,94102,12101,584.541.958
05 jul 2024102,03104,07101,76104,02103,476.582.790
03 jul 2024103,36103,66102,18102,33101,792.017.846
02 jul 2024102,70103,39102,70103,20102,663.650.516
01 jul 2024104,16105,51102,61103,20102,664.588.863
28 jun 2024104,70105,16103,53103,91103,368.283.577
27 jun 2024105,25105,32103,92104,65104,104.137.597
26 jun 2024105,09105,65104,32104,88104,335.406.622
25 jun 2024105,40105,98104,82105,49104,934.722.596
24 jun 2024106,29106,29104,94105,30104,745.201.278
21 jun 2024106,66106,93105,24105,72105,1610.329.146
20 jun 2024103,53106,84103,47106,57106,019.155.091
18 jun 2024103,26104,09103,25103,99103,444.500.985
17 jun 2024102,91103,94102,54103,45102,903.936.410
14 jun 2024103,29103,72102,43103,68103,133.683.145
13 jun 2024103,64103,70102,60103,45102,904.719.494
12 jun 2024105,91105,91104,29104,38103,834.569.029
11 jun 2024107,32107,32105,53105,81105,257.536.183
10 jun 2024107,63108,98107,04107,49106,928.556.495
07 jun 2024103,86108,13103,37107,58107,018.666.641
06 jun 2024103,29105,00102,81104,27103,729.835.466
05 jun 2024102,93103,42101,98103,23102,693.302.504
04 jun 2024102,80103,49102,54103,43102,883.880.402
03 jun 2024102,17104,13101,92102,87102,334.915.081
31 may 2024101,86102,30101,39102,19101,657.915.676
30 may 2024101,28102,61100,86101,74101,205.126.729
29 may 2024101,09101,77100,64100,73100,204.961.324
28 may 2024103,57103,59101,56101,95101,414.771.127
24 may 2024104,15104,37103,58103,95103,404.455.866
23 may 2024103,96104,91103,44104,23103,685.862.199
22 may 2024102,95105,14102,94104,82104,275.933.598
21 may 2024103,52103,86102,41102,96102,424.391.572
20 may 2024103,78103,80103,02103,21102,677.165.905
17 may 2024104,41104,80103,94104,09103,547.004.574
16 may 2024104,45105,19104,16104,87104,328.708.267
15 may 2024104,10104,83104,10104,59104,045.443.172
14 may 2024104,85105,13103,36104,01103,467.035.128
13 may 2024104,99105,50104,40104,77104,225.459.183
10 may 2024104,50105,67104,42104,74104,197.349.729
09 may 2024104,73105,01104,50104,67104,125.902.240
08 may 2024106,34106,34104,28104,94104,396.234.711
07 may 2024106,52106,60105,79106,17105,616.556.396
06 may 2024106,11106,17105,14105,64105,083.789.737
03 may 2024106,11106,64105,47105,90105,343.610.492
02 may 2024106,66106,66105,15105,92105,363.708.515
01 may 2024105,93107,16105,91106,29105,734.097.108
30 abr 2024106,52106,87105,89105,97105,415.073.971
29 abr 2024107,39108,19106,60107,27106,703.307.022
26 abr 2024106,51107,86106,39107,53106,963.575.566
25 abr 2024106,64107,46106,14106,86106,303.112.495
24 abr 2024106,71107,11105,56106,89106,335.052.691
23 abr 2024107,67108,11107,31107,59107,023.849.589
22 abr 2024107,48107,90106,27107,07106,504.948.315
19 abr 2024105,98107,77105,38107,28106,7110.533.616
18 abr 2024106,50107,03104,47105,27104,717.306.449
17 abr 2024107,53108,72104,25105,90105,3412.002.886
16 abr 2024108,84110,33108,14109,21108,637.283.867
15 abr 2024110,09110,89108,83108,89108,324.595.628
12 abr 2024110,27110,50108,49109,11108,534.041.615
12 abr 20240.55 Dividendo
11 abr 2024111,65111,98110,31111,45110,314.321.456
10 abr 2024111,22111,67110,35111,17110,043.965.558
09 abr 2024110,59112,57110,58112,44111,294.235.804
08 abr 2024111,30111,48110,14110,52109,395.810.480
05 abr 2024109,70111,26109,54111,20110,075.591.219
04 abr 2024111,84112,00109,84110,11108,994.799.745
03 abr 2024112,14112,55111,05111,28110,154.409.909
02 abr 2024111,89112,42111,18112,02110,884.560.740
01 abr 2024113,66113,66111,82112,09110,953.963.996
28 mar 2024113,28114,02112,93113,66112,505.278.215
27 mar 2024112,00113,70111,94113,48112,327.533.356
26 mar 2024110,49111,90109,93111,50110,367.770.829
25 mar 2024110,45110,80109,11110,01108,896.622.414
22 mar 2024111,52111,98110,54110,57109,445.387.719
21 mar 2024111,95112,14111,01111,51110,379.722.663
20 mar 2024113,00113,24110,73111,50110,368.317.283
19 mar 2024112,44114,42112,04113,16112,018.299.307
18 mar 2024115,35115,76112,29112,44111,2912.991.000
15 mar 2024113,02115,49112,26115,49114,3122.415.678
14 mar 2024120,01120,34117,85118,85117,644.952.259
13 mar 2024120,52120,93119,62120,16118,943.421.685
12 mar 2024119,95121,08119,06120,76119,533.079.726
11 mar 2024120,93121,42119,62120,19118,973.886.029
08 mar 2024120,97121,64120,61120,96119,733.357.442
07 mar 2024120,10121,50119,95120,92119,694.200.857
06 mar 2024118,60119,58118,42119,34118,123.388.820
05 mar 2024120,44120,60118,08118,48117,273.502.340
04 mar 2024118,30120,28118,17120,04118,823.164.070
01 mar 2024118,57119,46117,83118,62117,413.899.429
29 feb 2024120,32120,44118,53118,64117,436.135.244
28 feb 2024119,49120,11119,27120,05118,833.383.982
27 feb 2024118,16119,50117,83119,40118,183.203.311
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...