Mercados españoles cerrados en 8 hrs 21 min

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,05+1,01 (+1,04%)
Al cierre: 04:04PM EDT
98,00 -0,05 (-0,05%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202397,0498,0896,8198,0598,055.269.100
23 mar 202396,9097,8196,4497,0497,044.525.000
22 mar 202398,6199,3196,8496,8696,863.606.700
21 mar 202398,1798,4197,2998,3398,334.475.000
20 mar 202397,2698,2097,1897,8797,876.075.700
17 mar 202399,0199,2096,5197,0197,0110.848.100
16 mar 202397,0699,2897,0099,0399,035.289.100
15 mar 202397,5097,9496,7097,8097,805.712.100
14 mar 202399,2899,5097,3498,5598,555.093.900
13 mar 202396,6099,2096,3998,1998,196.553.000
10 mar 202397,7698,4096,5696,9696,967.042.400
09 mar 202399,8999,9797,5097,8597,855.146.000
08 mar 202399,92100,2799,2699,4099,406.252.600
07 mar 2023102,86103,1099,8299,9899,986.349.000
06 mar 2023104,51104,60102,63102,75102,755.005.100
03 mar 2023102,90104,51102,76104,45104,454.982.400
02 mar 2023100,27102,98100,27102,63102,635.209.900
01 mar 2023100,70101,36100,39100,83100,833.963.500
28 feb 202399,84102,4299,69101,72101,727.877.000
27 feb 2023101,28101,3199,6699,7799,774.489.800
24 feb 2023101,45101,8099,89100,46100,465.476.800
23 feb 2023103,24103,78101,66102,55102,554.611.100
22 feb 2023103,24103,85100,50102,69102,698.900.900
21 feb 2023105,85106,14103,35103,65103,655.204.300
17 feb 2023105,54106,96105,49106,74106,743.564.100
16 feb 2023105,77107,39105,67106,08106,083.299.000
15 feb 2023106,76107,31106,28107,28107,284.060.300
14 feb 2023108,19108,34106,36107,26107,264.244.000
13 feb 2023108,32109,14107,77108,52108,523.711.000
10 feb 2023108,26108,90107,80108,16108,164.186.300
09 feb 2023110,69111,27107,51108,07108,073.912.700
08 feb 2023111,40111,87109,75110,20110,204.222.300
07 feb 2023110,04112,41109,88111,99111,993.401.600
06 feb 2023111,57111,69110,46110,75110,754.145.600
03 feb 2023111,81112,33110,66111,79111,793.754.500
02 feb 2023111,28112,37110,89112,25112,255.051.800
01 feb 2023110,78112,09109,67111,82111,824.532.300
31 ene 2023109,79110,66108,87110,55110,555.698.300
30 ene 2023109,81110,67109,62109,81109,814.434.800
27 ene 2023110,65111,26109,81109,95109,954.860.600
26 ene 2023111,25111,62110,11111,07111,074.159.500
25 ene 2023110,00112,24109,59111,00111,006.070.800
24 ene 2023112,86113,66112,28112,53112,534.662.000
23 ene 2023112,43114,70112,42114,01114,016.115.300
20 ene 2023112,20113,04111,65112,82112,825.078.300
19 ene 2023111,06112,32110,59111,80111,806.157.700
18 ene 2023113,21113,58111,19111,51111,514.288.500
17 ene 2023113,50114,28113,06113,39113,395.711.000
13 ene 2023111,27113,89111,19113,51113,515.348.700
12 ene 2023111,99112,39110,89111,36111,364.697.700
12 ene 20230.51 Dividendo
11 ene 2023114,87115,69112,14113,15112,645.350.300
10 ene 2023112,50114,08112,32113,85113,345.591.700
09 ene 2023113,52113,67112,02112,15111,647.277.700
06 ene 2023112,00112,74110,21112,33111,823.800.400
05 ene 2023111,10111,71110,36110,80110,304.896.900
04 ene 2023111,01111,94110,35111,21110,714.395.500
03 ene 2023110,51111,33108,75109,58109,094.171.900
30 dic 2022109,80110,12108,66109,79109,303.471.000
29 dic 2022108,75110,76108,46110,31109,813.047.800
28 dic 2022109,02110,10107,74107,83107,343.265.200
27 dic 2022108,35109,05107,38108,57108,082.927.400
23 dic 2022107,67108,40107,10108,18107,692.618.400
22 dic 2022107,71108,16106,22108,03107,543.311.100
21 dic 2022107,09108,39107,06108,14107,653.228.600
20 dic 2022106,61106,99105,62106,49106,013.673.000
19 dic 2022106,74107,18105,83106,59106,114.352.000
16 dic 2022107,70107,85105,78106,91106,437.976.100
15 dic 2022109,85110,00108,41108,52108,034.947.800
14 dic 2022111,37112,91110,53111,26110,765.614.900
13 dic 2022112,32112,70111,06111,53111,036.246.000
12 dic 2022107,73109,59107,73109,49109,004.752.500
09 dic 2022106,73108,48106,45107,51107,035.346.400
08 dic 2022104,66107,09104,23106,92106,444.607.700
07 dic 2022104,02105,49104,02104,81104,343.592.400
06 dic 2022104,99105,41103,13103,86103,394.175.700
05 dic 2022106,89107,06105,06105,41104,934.687.100
02 dic 2022106,75108,14106,20108,09107,604.944.100
01 dic 2022108,24108,65107,35107,93107,445.076.200
30 nov 2022105,13107,70103,44107,58107,1012.737.300
29 nov 2022105,00105,38104,48105,00104,534.832.300
28 nov 2022106,72107,75105,13105,39104,914.149.700
25 nov 2022106,67107,35106,51106,96106,482.558.100
23 nov 2022104,97106,47104,40106,02105,544.617.500
22 nov 2022103,98105,00102,87104,87104,404.511.700
21 nov 2022103,73104,90103,67103,88103,414.148.800
18 nov 2022103,52104,19102,94103,87103,403.931.800
17 nov 2022102,67103,09101,55102,56102,103.332.900
16 nov 2022104,24105,30103,26103,61103,143.292.800
15 nov 2022103,45104,48102,38103,14102,685.262.900
14 nov 2022103,67104,31101,99102,01101,555.661.600
11 nov 2022104,64105,91103,93104,09103,627.106.900
10 nov 2022103,03104,44102,14104,23103,765.907.400
09 nov 202299,91101,2799,2599,4699,015.339.600
08 nov 202299,90100,2698,9599,6499,195.708.200
07 nov 202298,78100,0498,1399,5099,054.903.700
04 nov 202297,8398,2396,1598,0797,634.902.800
03 nov 202296,8197,0195,3596,4596,024.873.400
02 nov 202298,73101,2398,0298,0497,605.196.700
01 nov 202299,62100,3298,6499,3198,865.249.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...