Mercados españoles cerrados en 3 hrs 3 min

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
107,58+2,58 (+2,46%)
Al cierre: 04:04PM EST
107,59 +0,01 (+0,01%)
Antes de la apertura: 08:11AM EST
Intervalo de fechas:
01 dic 2021 - 01 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 2022105,13107,70103,44107,58107,5812.737.300
29 nov 2022105,00105,38104,48105,00105,004.832.300
28 nov 2022106,72107,75105,13105,39105,394.149.700
25 nov 2022106,67107,35106,51106,96106,962.558.100
23 nov 2022104,97106,47104,40106,02106,024.617.500
22 nov 2022103,98105,00102,87104,87104,874.511.700
21 nov 2022103,73104,90103,67103,88103,884.148.800
18 nov 2022103,52104,19102,94103,87103,873.931.800
17 nov 2022102,67103,09101,55102,56102,563.332.900
16 nov 2022104,24105,30103,26103,61103,613.292.800
15 nov 2022103,45104,48102,38103,14103,145.262.900
14 nov 2022103,67104,31101,99102,01102,015.661.600
11 nov 2022104,64105,91103,93104,09104,097.106.900
10 nov 2022103,03104,44102,14104,23104,235.907.400
09 nov 202299,91101,2799,2599,4699,465.339.600
08 nov 202299,90100,2698,9599,6499,645.708.200
07 nov 202298,78100,0498,1399,5099,504.903.700
04 nov 202297,8398,2396,1598,0798,074.902.800
03 nov 202296,8197,0195,3596,4596,454.873.400
02 nov 202298,73101,2398,0298,0498,045.196.700
01 nov 202299,62100,3298,6499,3199,315.249.400
31 oct 202299,1399,5098,1598,9498,945.885.600
28 oct 202297,32100,0297,2099,4999,495.768.100
27 oct 202298,6798,6796,7796,9396,936.610.000
26 oct 202298,0999,5297,8898,4298,428.290.100
25 oct 202298,0798,9097,6697,9597,957.114.400
24 oct 202296,0598,4995,9098,2998,298.118.000
21 oct 202294,3595,5293,2595,0695,069.859.000
20 oct 202296,5297,7495,0195,2195,2112.651.200
19 oct 2022101,00101,1796,3298,1198,1118.525.200
18 oct 2022105,81106,67104,66104,98104,988.943.900
17 oct 2022102,12103,95101,87103,52103,527.315.800
14 oct 2022103,18103,92100,79100,91100,916.087.200
13 oct 202297,93103,0897,68102,47102,476.250.900
13 oct 20220.47 Dividendo
12 oct 2022101,25101,91100,06100,0899,614.106.200
11 oct 2022100,85102,75100,09101,75101,275.304.800
10 oct 2022102,12102,32100,32101,13100,664.044.600
07 oct 2022102,50105,09101,04101,79101,318.485.900
06 oct 2022102,86103,21101,88102,45101,976.348.100
05 oct 2022102,17103,96101,92103,38102,893.803.400
04 oct 2022100,74103,21100,54103,08102,605.710.800
03 oct 202297,80100,1997,4099,5299,054.817.600
30 sept 202298,7199,5096,6796,7696,316.728.400
29 sept 202298,8599,1897,5598,2997,836.698.800
28 sept 202298,0799,2797,5798,7298,267.206.900
27 sept 2022100,25100,7397,9198,3397,876.377.800
26 sept 2022100,18100,6599,2699,8499,376.037.800
23 sept 2022100,39100,8998,81100,68100,216.214.600
22 sept 2022100,05101,8399,85101,07100,605.567.500
21 sept 2022102,87103,92100,62100,65100,184.720.500
20 sept 2022102,79103,03101,23102,31101,834.617.100
19 sept 2022103,25104,11102,25104,09103,603.816.000
16 sept 2022104,79105,00103,41104,00103,518.898.200
15 sept 2022106,06107,08104,86105,06104,574.237.000
14 sept 2022105,93106,79105,01105,78105,283.264.200
13 sept 2022107,22107,58105,58105,84105,345.300.800
12 sept 2022108,78109,67108,51109,29108,784.358.100
09 sept 2022107,13109,07107,03108,48107,975.781.200
08 sept 2022103,63107,57103,59106,99106,498.700.700
07 sept 2022102,88104,97102,74104,70104,215.100.800
06 sept 2022102,50103,93102,24102,71102,234.670.400
02 sept 2022105,45105,65101,98102,50102,024.103.200
01 sept 2022102,36104,90102,03104,84104,354.397.900
31 ago 2022102,97104,05102,60102,65102,177.600.700
30 ago 2022102,43102,72101,84102,20101,724.629.700
29 ago 2022101,50102,61101,21101,84101,364.229.900
26 ago 2022105,94106,30101,63101,90101,425.440.700
25 ago 2022105,24105,96104,55105,89105,395.249.200
24 ago 2022105,90106,17105,12105,44104,944.278.200
23 ago 2022106,82106,87105,52106,01105,514.203.000
22 ago 2022108,97109,31106,89107,45106,953.496.800
19 ago 2022110,48110,80109,40110,06109,545.092.700
18 ago 2022110,93110,93108,79109,96109,444.143.600
17 ago 2022111,63112,13110,37110,55110,033.053.500
16 ago 2022111,46112,53111,43112,03111,502.897.400
15 ago 2022111,31112,31111,02111,90111,372.949.500
12 ago 2022110,86111,53110,44111,48110,962.813.300
11 ago 2022110,84112,13110,39110,49109,973.281.400
10 ago 2022109,76110,38109,20110,27109,753.960.900
09 ago 2022108,09108,80107,55107,91107,403.943.500
08 ago 2022109,79109,98108,59109,00108,492.283.800
05 ago 2022108,75109,32108,39109,25108,742.789.600
04 ago 2022110,41110,62109,58109,72109,202.794.000
03 ago 2022109,11109,97108,27109,61109,103.866.200
02 ago 2022109,62110,90108,54108,64108,133.093.800
01 ago 2022108,38109,90108,11109,52109,013.871.900
29 jul 2022109,83109,87108,56108,84108,334.922.900
28 jul 2022110,10111,35108,54110,36109,844.736.100
27 jul 2022109,38110,64108,62109,99109,473.303.500
26 jul 2022108,71109,88108,30109,09108,584.824.000
25 jul 2022109,09109,33107,47108,50107,993.905.600
22 jul 2022112,00112,00108,33109,20108,694.733.900
21 jul 2022108,62110,72108,41110,69110,175.698.000
20 jul 2022106,99108,82106,88108,23107,727.300.200
19 jul 2022108,43110,00107,96109,93109,415.788.400
18 jul 2022108,56108,96106,70107,02106,524.499.900
15 jul 2022107,41108,98107,26108,82108,314.617.900
14 jul 2022104,63105,92103,76105,71105,214.993.600
14 jul 20220.47 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...