Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,79-0,76 (-0,69%)
A partir del 12:22PM EDT. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 2022110,93110,93108,79109,79109,791.691.439
17 ago 2022111,63112,13110,37110,55110,553.052.900
16 ago 2022111,46112,53111,43112,03112,032.897.400
15 ago 2022111,31112,31111,02111,90111,902.949.500
12 ago 2022110,86111,53110,44111,48111,482.813.300
11 ago 2022110,84112,13110,39110,49110,493.281.400
10 ago 2022109,76110,38109,20110,27110,273.960.900
09 ago 2022108,09108,80107,55107,91107,913.943.500
08 ago 2022109,79109,98108,59109,00109,002.283.800
05 ago 2022108,75109,32108,39109,25109,252.789.600
04 ago 2022110,41110,62109,58109,72109,722.794.000
03 ago 2022109,11109,97108,27109,61109,613.866.200
02 ago 2022109,62110,90108,54108,64108,643.093.800
01 ago 2022108,38109,90108,11109,52109,523.871.900
29 jul 2022109,83109,87108,56108,84108,844.922.400
28 jul 2022110,10111,35108,54110,36110,364.736.100
27 jul 2022109,38110,64108,62109,99109,993.303.500
26 jul 2022108,71109,88108,30109,09109,094.824.000
25 jul 2022109,09109,33107,47108,50108,503.905.600
22 jul 2022112,00112,00108,33109,20109,204.733.900
21 jul 2022108,62110,72108,41110,69110,695.698.000
20 jul 2022106,99108,82106,88108,23108,237.300.200
19 jul 2022108,43110,00107,96109,93109,935.788.400
18 jul 2022108,56108,96106,70107,02107,024.499.900
15 jul 2022107,41108,98107,26108,82108,824.617.900
14 jul 2022104,63105,92103,76105,71105,714.993.600
14 jul 20220.47 Dividendo
13 jul 2022106,84106,97105,68106,21105,745.087.700
12 jul 2022108,50110,37107,70108,30107,825.756.300
11 jul 2022108,60109,40108,08108,89108,414.041.100
08 jul 2022108,73109,92108,55109,26108,783.115.500
07 jul 2022108,48109,62108,20109,49109,014.149.000
06 jul 2022108,83109,50108,13108,69108,213.975.300
05 jul 2022108,74109,49107,20109,30108,824.752.300
01 jul 2022108,21110,47107,65110,22109,733.291.700
30 jun 2022108,08109,08107,36108,65108,176.070.900
29 jun 2022107,46109,67106,74109,10108,624.552.100
28 jun 2022109,25109,93106,90106,97106,504.185.500
27 jun 2022109,90110,10108,30109,08108,603.804.100
24 jun 2022107,00109,64106,43109,45108,9714.301.600
23 jun 2022105,95106,78105,07106,21105,745.064.800
22 jun 2022103,55106,58103,29105,44104,975.511.600
21 jun 2022104,86104,95103,33104,41103,955.338.300
17 jun 2022101,24103,69101,24102,53102,0810.249.200
16 jun 2022102,40102,75101,24102,07101,624.793.600
15 jun 2022104,32106,08102,66104,80104,345.278.100
14 jun 2022105,10105,40101,95102,94102,485.890.100
13 jun 2022107,68108,10105,34105,91105,445.215.300
10 jun 2022110,81111,48109,10109,63109,144.805.600
09 jun 2022114,64115,44112,68112,71112,213.424.700
08 jun 2022115,74116,15114,34114,69114,183.683.400
07 jun 2022116,10117,23115,22116,88116,363.285.600
06 jun 2022117,38118,23116,04116,42115,904.205.600
03 jun 2022116,78117,55116,33116,57116,053.778.200
02 jun 2022115,29117,61113,23117,51116,993.856.600
01 jun 2022117,85118,00114,53115,08114,574.890.200
31 may 2022115,56118,09114,40117,46116,9410.563.500
27 may 2022116,08116,92115,48116,69116,173.884.800
26 may 2022113,78115,51113,21114,87114,364.027.800
25 may 2022113,20114,94112,35113,19112,693.921.700
24 may 2022115,16115,16111,83113,77113,275.272.600
23 may 2022113,85115,36112,94115,03114,524.357.000
20 may 2022113,40113,72110,82113,24112,744.509.600
19 may 2022112,03113,01110,52112,44111,946.304.800
18 may 2022113,42114,70112,23112,74112,246.933.900
17 may 2022111,59115,43111,59114,54114,039.172.000
16 may 2022109,40110,52107,81109,71109,227.459.000
13 may 2022108,36110,51108,36109,88109,396.159.300
12 may 2022105,50108,02104,63107,97107,498.516.100
11 may 2022106,66108,02105,66105,84105,376.636.100
10 may 2022108,91109,63106,21106,75106,286.248.300
09 may 2022110,69111,20106,94107,39106,916.478.200
06 may 2022112,55113,67110,97112,27111,774.966.800
05 may 2022114,86115,00111,68113,01112,515.703.300
04 may 2022112,50116,33111,13115,70115,195.347.400
03 may 2022113,05114,34111,82112,43111,934.491.500
02 may 2022113,50114,02110,28112,83112,334.905.000
29 abr 2022117,06117,77113,13113,50113,006.815.900
28 abr 2022117,55118,74116,83118,01117,494.960.000
27 abr 2022117,29118,58116,13116,72116,204.178.700
26 abr 2022118,61119,64116,97116,97116,453.366.300
25 abr 2022119,16120,31117,84120,01119,484.503.500
22 abr 2022123,02123,18119,56119,64119,116.710.100
21 abr 2022123,18124,35122,65123,37122,827.321.100
20 abr 2022119,48124,05117,50122,64122,108.334.200
19 abr 2022116,68120,23116,65119,98119,455.120.900
18 abr 2022117,02118,33115,54116,29115,784.115.900
14 abr 2022120,05120,25117,56117,69117,173.140.000
13 abr 2022117,56119,81117,25119,48118,954.407.900
13 abr 20220.47 Dividendo
12 abr 2022119,79120,61117,72118,39117,404.432.300
11 abr 2022123,48123,50119,78120,04119,034.071.100
08 abr 2022123,42124,36122,11123,25122,225.093.900
07 abr 2022119,60124,21119,29123,37122,345.863.500
06 abr 2022119,00120,19117,76119,94118,945.485.100
05 abr 2022118,26121,19118,14119,48118,486.113.400
04 abr 2022117,87118,98117,57118,88117,884.037.200
01 abr 2022118,84118,97117,26118,58117,594.314.000
31 mar 2022120,21120,49118,10118,36117,375.432.600
30 mar 2022119,87120,74119,47120,38119,374.064.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...