Mercados españoles cerrados en 3 hrs 3 min
IBEX 35
8.462,40 +99,20 (+1,19%) Euro Stoxx 50
3.994,15 +29,43 (+0,74%) Dólar/Euro
1,0478 +0,0070 (+0,67%) Petróleo Brent
85,34 -0,09 (-0,11%) Oro
1.798,60 +38,70 (+2,20%) BTC-EUR
16.359,62 +135,21 (+0,83%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EST
Antes de la apertura:
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2022 | 105,13 | 107,70 | 103,44 | 107,58 | 107,58 | 12.737.300 |
| 29 nov 2022 | 105,00 | 105,38 | 104,48 | 105,00 | 105,00 | 4.832.300 |
| 28 nov 2022 | 106,72 | 107,75 | 105,13 | 105,39 | 105,39 | 4.149.700 |
| 25 nov 2022 | 106,67 | 107,35 | 106,51 | 106,96 | 106,96 | 2.558.100 |
| 23 nov 2022 | 104,97 | 106,47 | 104,40 | 106,02 | 106,02 | 4.617.500 |
| 22 nov 2022 | 103,98 | 105,00 | 102,87 | 104,87 | 104,87 | 4.511.700 |
| 21 nov 2022 | 103,73 | 104,90 | 103,67 | 103,88 | 103,88 | 4.148.800 |
| 18 nov 2022 | 103,52 | 104,19 | 102,94 | 103,87 | 103,87 | 3.931.800 |
| 17 nov 2022 | 102,67 | 103,09 | 101,55 | 102,56 | 102,56 | 3.332.900 |
| 16 nov 2022 | 104,24 | 105,30 | 103,26 | 103,61 | 103,61 | 3.292.800 |
| 15 nov 2022 | 103,45 | 104,48 | 102,38 | 103,14 | 103,14 | 5.262.900 |
| 14 nov 2022 | 103,67 | 104,31 | 101,99 | 102,01 | 102,01 | 5.661.600 |
| 11 nov 2022 | 104,64 | 105,91 | 103,93 | 104,09 | 104,09 | 7.106.900 |
| 10 nov 2022 | 103,03 | 104,44 | 102,14 | 104,23 | 104,23 | 5.907.400 |
| 09 nov 2022 | 99,91 | 101,27 | 99,25 | 99,46 | 99,46 | 5.339.600 |
| 08 nov 2022 | 99,90 | 100,26 | 98,95 | 99,64 | 99,64 | 5.708.200 |
| 07 nov 2022 | 98,78 | 100,04 | 98,13 | 99,50 | 99,50 | 4.903.700 |
| 04 nov 2022 | 97,83 | 98,23 | 96,15 | 98,07 | 98,07 | 4.902.800 |
| 03 nov 2022 | 96,81 | 97,01 | 95,35 | 96,45 | 96,45 | 4.873.400 |
| 02 nov 2022 | 98,73 | 101,23 | 98,02 | 98,04 | 98,04 | 5.196.700 |
| 01 nov 2022 | 99,62 | 100,32 | 98,64 | 99,31 | 99,31 | 5.249.400 |
| 31 oct 2022 | 99,13 | 99,50 | 98,15 | 98,94 | 98,94 | 5.885.600 |
| 28 oct 2022 | 97,32 | 100,02 | 97,20 | 99,49 | 99,49 | 5.768.100 |
| 27 oct 2022 | 98,67 | 98,67 | 96,77 | 96,93 | 96,93 | 6.610.000 |
| 26 oct 2022 | 98,09 | 99,52 | 97,88 | 98,42 | 98,42 | 8.290.100 |
| 25 oct 2022 | 98,07 | 98,90 | 97,66 | 97,95 | 97,95 | 7.114.400 |
| 24 oct 2022 | 96,05 | 98,49 | 95,90 | 98,29 | 98,29 | 8.118.000 |
| 21 oct 2022 | 94,35 | 95,52 | 93,25 | 95,06 | 95,06 | 9.859.000 |
| 20 oct 2022 | 96,52 | 97,74 | 95,01 | 95,21 | 95,21 | 12.651.200 |
| 19 oct 2022 | 101,00 | 101,17 | 96,32 | 98,11 | 98,11 | 18.525.200 |
| 18 oct 2022 | 105,81 | 106,67 | 104,66 | 104,98 | 104,98 | 8.943.900 |
| 17 oct 2022 | 102,12 | 103,95 | 101,87 | 103,52 | 103,52 | 7.315.800 |
| 14 oct 2022 | 103,18 | 103,92 | 100,79 | 100,91 | 100,91 | 6.087.200 |
| 13 oct 2022 | 97,93 | 103,08 | 97,68 | 102,47 | 102,47 | 6.250.900 |
| 13 oct 2022 | 0.47 Dividendo | |||||
| 12 oct 2022 | 101,25 | 101,91 | 100,06 | 100,08 | 99,61 | 4.106.200 |
| 11 oct 2022 | 100,85 | 102,75 | 100,09 | 101,75 | 101,27 | 5.304.800 |
| 10 oct 2022 | 102,12 | 102,32 | 100,32 | 101,13 | 100,66 | 4.044.600 |
| 07 oct 2022 | 102,50 | 105,09 | 101,04 | 101,79 | 101,31 | 8.485.900 |
| 06 oct 2022 | 102,86 | 103,21 | 101,88 | 102,45 | 101,97 | 6.348.100 |
| 05 oct 2022 | 102,17 | 103,96 | 101,92 | 103,38 | 102,89 | 3.803.400 |
| 04 oct 2022 | 100,74 | 103,21 | 100,54 | 103,08 | 102,60 | 5.710.800 |
| 03 oct 2022 | 97,80 | 100,19 | 97,40 | 99,52 | 99,05 | 4.817.600 |
| 30 sept 2022 | 98,71 | 99,50 | 96,67 | 96,76 | 96,31 | 6.728.400 |
| 29 sept 2022 | 98,85 | 99,18 | 97,55 | 98,29 | 97,83 | 6.698.800 |
| 28 sept 2022 | 98,07 | 99,27 | 97,57 | 98,72 | 98,26 | 7.206.900 |
| 27 sept 2022 | 100,25 | 100,73 | 97,91 | 98,33 | 97,87 | 6.377.800 |
| 26 sept 2022 | 100,18 | 100,65 | 99,26 | 99,84 | 99,37 | 6.037.800 |
| 23 sept 2022 | 100,39 | 100,89 | 98,81 | 100,68 | 100,21 | 6.214.600 |
| 22 sept 2022 | 100,05 | 101,83 | 99,85 | 101,07 | 100,60 | 5.567.500 |
| 21 sept 2022 | 102,87 | 103,92 | 100,62 | 100,65 | 100,18 | 4.720.500 |
| 20 sept 2022 | 102,79 | 103,03 | 101,23 | 102,31 | 101,83 | 4.617.100 |
| 19 sept 2022 | 103,25 | 104,11 | 102,25 | 104,09 | 103,60 | 3.816.000 |
| 16 sept 2022 | 104,79 | 105,00 | 103,41 | 104,00 | 103,51 | 8.898.200 |
| 15 sept 2022 | 106,06 | 107,08 | 104,86 | 105,06 | 104,57 | 4.237.000 |
| 14 sept 2022 | 105,93 | 106,79 | 105,01 | 105,78 | 105,28 | 3.264.200 |
| 13 sept 2022 | 107,22 | 107,58 | 105,58 | 105,84 | 105,34 | 5.300.800 |
| 12 sept 2022 | 108,78 | 109,67 | 108,51 | 109,29 | 108,78 | 4.358.100 |
| 09 sept 2022 | 107,13 | 109,07 | 107,03 | 108,48 | 107,97 | 5.781.200 |
| 08 sept 2022 | 103,63 | 107,57 | 103,59 | 106,99 | 106,49 | 8.700.700 |
| 07 sept 2022 | 102,88 | 104,97 | 102,74 | 104,70 | 104,21 | 5.100.800 |
| 06 sept 2022 | 102,50 | 103,93 | 102,24 | 102,71 | 102,23 | 4.670.400 |
| 02 sept 2022 | 105,45 | 105,65 | 101,98 | 102,50 | 102,02 | 4.103.200 |
| 01 sept 2022 | 102,36 | 104,90 | 102,03 | 104,84 | 104,35 | 4.397.900 |
| 31 ago 2022 | 102,97 | 104,05 | 102,60 | 102,65 | 102,17 | 7.600.700 |
| 30 ago 2022 | 102,43 | 102,72 | 101,84 | 102,20 | 101,72 | 4.629.700 |
| 29 ago 2022 | 101,50 | 102,61 | 101,21 | 101,84 | 101,36 | 4.229.900 |
| 26 ago 2022 | 105,94 | 106,30 | 101,63 | 101,90 | 101,42 | 5.440.700 |
| 25 ago 2022 | 105,24 | 105,96 | 104,55 | 105,89 | 105,39 | 5.249.200 |
| 24 ago 2022 | 105,90 | 106,17 | 105,12 | 105,44 | 104,94 | 4.278.200 |
| 23 ago 2022 | 106,82 | 106,87 | 105,52 | 106,01 | 105,51 | 4.203.000 |
| 22 ago 2022 | 108,97 | 109,31 | 106,89 | 107,45 | 106,95 | 3.496.800 |
| 19 ago 2022 | 110,48 | 110,80 | 109,40 | 110,06 | 109,54 | 5.092.700 |
| 18 ago 2022 | 110,93 | 110,93 | 108,79 | 109,96 | 109,44 | 4.143.600 |
| 17 ago 2022 | 111,63 | 112,13 | 110,37 | 110,55 | 110,03 | 3.053.500 |
| 16 ago 2022 | 111,46 | 112,53 | 111,43 | 112,03 | 111,50 | 2.897.400 |
| 15 ago 2022 | 111,31 | 112,31 | 111,02 | 111,90 | 111,37 | 2.949.500 |
| 12 ago 2022 | 110,86 | 111,53 | 110,44 | 111,48 | 110,96 | 2.813.300 |
| 11 ago 2022 | 110,84 | 112,13 | 110,39 | 110,49 | 109,97 | 3.281.400 |
| 10 ago 2022 | 109,76 | 110,38 | 109,20 | 110,27 | 109,75 | 3.960.900 |
| 09 ago 2022 | 108,09 | 108,80 | 107,55 | 107,91 | 107,40 | 3.943.500 |
| 08 ago 2022 | 109,79 | 109,98 | 108,59 | 109,00 | 108,49 | 2.283.800 |
| 05 ago 2022 | 108,75 | 109,32 | 108,39 | 109,25 | 108,74 | 2.789.600 |
| 04 ago 2022 | 110,41 | 110,62 | 109,58 | 109,72 | 109,20 | 2.794.000 |
| 03 ago 2022 | 109,11 | 109,97 | 108,27 | 109,61 | 109,10 | 3.866.200 |
| 02 ago 2022 | 109,62 | 110,90 | 108,54 | 108,64 | 108,13 | 3.093.800 |
| 01 ago 2022 | 108,38 | 109,90 | 108,11 | 109,52 | 109,01 | 3.871.900 |
| 29 jul 2022 | 109,83 | 109,87 | 108,56 | 108,84 | 108,33 | 4.922.900 |
| 28 jul 2022 | 110,10 | 111,35 | 108,54 | 110,36 | 109,84 | 4.736.100 |
| 27 jul 2022 | 109,38 | 110,64 | 108,62 | 109,99 | 109,47 | 3.303.500 |
| 26 jul 2022 | 108,71 | 109,88 | 108,30 | 109,09 | 108,58 | 4.824.000 |
| 25 jul 2022 | 109,09 | 109,33 | 107,47 | 108,50 | 107,99 | 3.905.600 |
| 22 jul 2022 | 112,00 | 112,00 | 108,33 | 109,20 | 108,69 | 4.733.900 |
| 21 jul 2022 | 108,62 | 110,72 | 108,41 | 110,69 | 110,17 | 5.698.000 |
| 20 jul 2022 | 106,99 | 108,82 | 106,88 | 108,23 | 107,72 | 7.300.200 |
| 19 jul 2022 | 108,43 | 110,00 | 107,96 | 109,93 | 109,41 | 5.788.400 |
| 18 jul 2022 | 108,56 | 108,96 | 106,70 | 107,02 | 106,52 | 4.499.900 |
| 15 jul 2022 | 107,41 | 108,98 | 107,26 | 108,82 | 108,31 | 4.617.900 |
| 14 jul 2022 | 104,63 | 105,92 | 103,76 | 105,71 | 105,21 | 4.993.600 |
| 14 jul 2022 | 0.47 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
