Mercados españoles cerrados

Abbott Laboratories (ABT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
96,85-1,27 (-1,29%)
Al cierre: 04:01PM EDT
97,18 +0,33 (+0,34%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202398,4598,5196,4896,8596,855.150.500
28 sept 202396,2898,2896,1298,1298,126.092.800
27 sept 202396,5996,9494,7695,5395,535.391.000
26 sept 202397,0597,5396,0396,2396,233.967.700
25 sept 202397,9798,2197,1697,4797,474.096.300
22 sept 202398,9098,9398,0298,1598,154.357.800
21 sept 2023100,00100,2098,8598,9398,933.943.700
20 sept 2023101,19101,35100,27100,28100,283.966.000
19 sept 2023101,38101,96100,14100,67100,674.090.800
18 sept 2023102,07102,07100,75101,00101,003.652.600
15 sept 2023102,85102,89101,48101,74101,748.300.900
14 sept 2023103,22103,62102,52102,65102,654.086.600
13 sept 2023102,07103,44102,06102,69102,693.192.500
12 sept 2023102,37102,92101,60102,40102,403.531.400
11 sept 2023100,80103,13100,55102,45102,454.891.100
08 sept 2023100,60100,8299,84100,73100,733.521.300
07 sept 2023101,99102,28100,51100,67100,673.863.200
06 sept 2023101,01102,0699,77101,56101,565.094.400
05 sept 2023102,78102,85100,87100,88100,884.284.000
01 sept 2023103,40103,79102,56102,85102,852.641.100
31 ago 2023104,52104,58102,86102,90102,904.042.300
30 ago 2023104,08105,08104,08104,41104,413.711.300
29 ago 2023103,24103,94102,98103,87103,874.515.600
28 ago 2023105,07105,22101,89102,79102,795.862.500
25 ago 2023104,02104,78103,29104,21104,213.000.800
24 ago 2023104,91105,85103,63103,75103,753.529.500
23 ago 2023105,70106,11104,80105,13105,133.403.300
22 ago 2023103,88105,53103,72105,15105,154.840.500
21 ago 2023103,78104,41103,36103,87103,872.954.700
18 ago 2023104,56105,06103,28103,71103,714.809.700
17 ago 2023105,20105,91104,48104,93104,934.175.200
16 ago 2023104,46105,38104,44104,53104,534.086.400
15 ago 2023106,15106,15104,55104,94104,943.150.600
14 ago 2023105,14106,22105,14106,10106,103.076.100
11 ago 2023104,22105,41103,69105,31105,313.478.600
10 ago 2023105,48107,00104,62104,74104,744.708.200
09 ago 2023105,50106,90105,18105,30105,305.135.200
08 ago 2023107,60107,60103,67105,58105,587.544.300
07 ago 2023107,99108,59107,63108,45108,453.632.500
04 ago 2023107,32108,78107,28107,65107,653.231.100
03 ago 2023107,71108,31107,14107,54107,544.947.700
02 ago 2023110,02110,20108,06108,62108,624.699.400
01 ago 2023110,71111,25110,30110,53110,533.733.700
31 jul 2023112,85112,89110,70111,33111,333.930.800
28 jul 2023113,18113,52112,32112,73112,733.409.200
27 jul 2023114,46114,59112,51112,65112,654.762.900
26 jul 2023112,50114,30112,38114,08114,083.682.500
25 jul 2023113,11113,50112,51112,93112,934.732.500
24 jul 2023113,84115,83113,18114,62114,625.665.900
21 jul 2023112,85114,79112,33114,29114,297.062.700
20 jul 2023108,10112,57107,78111,83111,838.768.600
19 jul 2023107,07108,09107,06107,28107,286.225.900
18 jul 2023106,81107,19105,96106,95106,953.913.900
17 jul 2023107,54107,71106,71107,00107,004.580.800
14 jul 2023108,00108,47107,18107,93107,934.015.600
13 jul 2023106,69107,79106,45107,74107,744.936.800
13 jul 20230.51 Dividendo
12 jul 2023108,06108,21106,66106,85106,344.845.300
11 jul 2023107,02107,68106,77107,50106,993.899.700
10 jul 2023106,58107,75106,29107,02106,515.259.500
07 jul 2023106,30107,93106,07106,35105,845.053.700
06 jul 2023106,75107,45106,14107,20106,695.325.000
05 jul 2023106,72107,83106,45107,37106,864.968.600
03 jul 2023108,25108,48107,03107,22106,712.268.000
30 jun 2023108,00109,34107,70109,02108,504.449.200
29 jun 2023107,03107,86106,97107,66107,153.417.400
28 jun 2023107,96108,15107,36107,61107,103.900.000
27 jun 2023108,89108,94106,77107,79107,284.849.700
26 jun 2023108,10109,21106,80108,51107,996.134.700
23 jun 2023108,20108,50107,37108,05107,535.647.000
22 jun 2023106,69108,36106,44108,25107,735.480.300
21 jun 2023106,62106,76105,61106,25105,744.428.600
20 jun 2023105,20107,67104,90106,70106,196.573.100
16 jun 2023105,44106,57105,37106,20105,6910.020.500
15 jun 2023103,26105,32103,11105,02104,526.378.600
14 jun 2023103,31104,15102,82103,25102,765.020.600
13 jun 2023101,49102,07100,94101,86101,374.642.200
12 jun 2023101,84101,91100,79101,40100,923.629.100
09 jun 2023100,97101,98100,54101,69101,204.276.000
08 jun 2023101,25101,38100,57100,78100,305.159.000
07 jun 2023102,42102,49101,25101,66101,176.231.200
06 jun 2023103,87104,04102,22102,62102,134.044.300
05 jun 2023104,06105,01103,34103,76103,263.565.900
02 jun 2023103,31104,50102,85104,20103,706.024.300
01 jun 2023101,91102,90100,91102,82102,334.603.900
31 may 2023101,50102,27100,38102,00101,517.063.400
30 may 2023102,25102,52101,57101,71101,225.168.700
26 may 2023102,15103,45102,03102,87102,384.911.800
25 may 2023103,27103,53101,34102,14101,656.734.500
24 may 2023105,65105,65103,99104,04103,544.507.600
23 may 2023107,30107,48105,52105,74105,244.337.800
22 may 2023108,68109,32108,07108,25107,732.809.500
19 may 2023108,98109,98108,40108,93108,414.487.200
18 may 2023108,73108,84107,87108,47107,953.481.600
17 may 2023109,77109,98107,97108,82108,303.801.000
16 may 2023109,54110,46109,26109,39108,873.393.800
15 may 2023110,64110,98109,54109,84109,323.020.000
12 may 2023109,76110,55109,48110,49109,963.325.000
11 may 2023110,06110,47109,26110,05109,523.879.400
10 may 2023110,90110,97109,63110,69110,163.129.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...