Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.417,96 -32,59 (-0,13%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 98,45 | 98,51 | 96,48 | 96,85 | 96,85 | 5.150.500 |
| 28 sept 2023 | 96,28 | 98,28 | 96,12 | 98,12 | 98,12 | 6.092.800 |
| 27 sept 2023 | 96,59 | 96,94 | 94,76 | 95,53 | 95,53 | 5.391.000 |
| 26 sept 2023 | 97,05 | 97,53 | 96,03 | 96,23 | 96,23 | 3.967.700 |
| 25 sept 2023 | 97,97 | 98,21 | 97,16 | 97,47 | 97,47 | 4.096.300 |
| 22 sept 2023 | 98,90 | 98,93 | 98,02 | 98,15 | 98,15 | 4.357.800 |
| 21 sept 2023 | 100,00 | 100,20 | 98,85 | 98,93 | 98,93 | 3.943.700 |
| 20 sept 2023 | 101,19 | 101,35 | 100,27 | 100,28 | 100,28 | 3.966.000 |
| 19 sept 2023 | 101,38 | 101,96 | 100,14 | 100,67 | 100,67 | 4.090.800 |
| 18 sept 2023 | 102,07 | 102,07 | 100,75 | 101,00 | 101,00 | 3.652.600 |
| 15 sept 2023 | 102,85 | 102,89 | 101,48 | 101,74 | 101,74 | 8.300.900 |
| 14 sept 2023 | 103,22 | 103,62 | 102,52 | 102,65 | 102,65 | 4.086.600 |
| 13 sept 2023 | 102,07 | 103,44 | 102,06 | 102,69 | 102,69 | 3.192.500 |
| 12 sept 2023 | 102,37 | 102,92 | 101,60 | 102,40 | 102,40 | 3.531.400 |
| 11 sept 2023 | 100,80 | 103,13 | 100,55 | 102,45 | 102,45 | 4.891.100 |
| 08 sept 2023 | 100,60 | 100,82 | 99,84 | 100,73 | 100,73 | 3.521.300 |
| 07 sept 2023 | 101,99 | 102,28 | 100,51 | 100,67 | 100,67 | 3.863.200 |
| 06 sept 2023 | 101,01 | 102,06 | 99,77 | 101,56 | 101,56 | 5.094.400 |
| 05 sept 2023 | 102,78 | 102,85 | 100,87 | 100,88 | 100,88 | 4.284.000 |
| 01 sept 2023 | 103,40 | 103,79 | 102,56 | 102,85 | 102,85 | 2.641.100 |
| 31 ago 2023 | 104,52 | 104,58 | 102,86 | 102,90 | 102,90 | 4.042.300 |
| 30 ago 2023 | 104,08 | 105,08 | 104,08 | 104,41 | 104,41 | 3.711.300 |
| 29 ago 2023 | 103,24 | 103,94 | 102,98 | 103,87 | 103,87 | 4.515.600 |
| 28 ago 2023 | 105,07 | 105,22 | 101,89 | 102,79 | 102,79 | 5.862.500 |
| 25 ago 2023 | 104,02 | 104,78 | 103,29 | 104,21 | 104,21 | 3.000.800 |
| 24 ago 2023 | 104,91 | 105,85 | 103,63 | 103,75 | 103,75 | 3.529.500 |
| 23 ago 2023 | 105,70 | 106,11 | 104,80 | 105,13 | 105,13 | 3.403.300 |
| 22 ago 2023 | 103,88 | 105,53 | 103,72 | 105,15 | 105,15 | 4.840.500 |
| 21 ago 2023 | 103,78 | 104,41 | 103,36 | 103,87 | 103,87 | 2.954.700 |
| 18 ago 2023 | 104,56 | 105,06 | 103,28 | 103,71 | 103,71 | 4.809.700 |
| 17 ago 2023 | 105,20 | 105,91 | 104,48 | 104,93 | 104,93 | 4.175.200 |
| 16 ago 2023 | 104,46 | 105,38 | 104,44 | 104,53 | 104,53 | 4.086.400 |
| 15 ago 2023 | 106,15 | 106,15 | 104,55 | 104,94 | 104,94 | 3.150.600 |
| 14 ago 2023 | 105,14 | 106,22 | 105,14 | 106,10 | 106,10 | 3.076.100 |
| 11 ago 2023 | 104,22 | 105,41 | 103,69 | 105,31 | 105,31 | 3.478.600 |
| 10 ago 2023 | 105,48 | 107,00 | 104,62 | 104,74 | 104,74 | 4.708.200 |
| 09 ago 2023 | 105,50 | 106,90 | 105,18 | 105,30 | 105,30 | 5.135.200 |
| 08 ago 2023 | 107,60 | 107,60 | 103,67 | 105,58 | 105,58 | 7.544.300 |
| 07 ago 2023 | 107,99 | 108,59 | 107,63 | 108,45 | 108,45 | 3.632.500 |
| 04 ago 2023 | 107,32 | 108,78 | 107,28 | 107,65 | 107,65 | 3.231.100 |
| 03 ago 2023 | 107,71 | 108,31 | 107,14 | 107,54 | 107,54 | 4.947.700 |
| 02 ago 2023 | 110,02 | 110,20 | 108,06 | 108,62 | 108,62 | 4.699.400 |
| 01 ago 2023 | 110,71 | 111,25 | 110,30 | 110,53 | 110,53 | 3.733.700 |
| 31 jul 2023 | 112,85 | 112,89 | 110,70 | 111,33 | 111,33 | 3.930.800 |
| 28 jul 2023 | 113,18 | 113,52 | 112,32 | 112,73 | 112,73 | 3.409.200 |
| 27 jul 2023 | 114,46 | 114,59 | 112,51 | 112,65 | 112,65 | 4.762.900 |
| 26 jul 2023 | 112,50 | 114,30 | 112,38 | 114,08 | 114,08 | 3.682.500 |
| 25 jul 2023 | 113,11 | 113,50 | 112,51 | 112,93 | 112,93 | 4.732.500 |
| 24 jul 2023 | 113,84 | 115,83 | 113,18 | 114,62 | 114,62 | 5.665.900 |
| 21 jul 2023 | 112,85 | 114,79 | 112,33 | 114,29 | 114,29 | 7.062.700 |
| 20 jul 2023 | 108,10 | 112,57 | 107,78 | 111,83 | 111,83 | 8.768.600 |
| 19 jul 2023 | 107,07 | 108,09 | 107,06 | 107,28 | 107,28 | 6.225.900 |
| 18 jul 2023 | 106,81 | 107,19 | 105,96 | 106,95 | 106,95 | 3.913.900 |
| 17 jul 2023 | 107,54 | 107,71 | 106,71 | 107,00 | 107,00 | 4.580.800 |
| 14 jul 2023 | 108,00 | 108,47 | 107,18 | 107,93 | 107,93 | 4.015.600 |
| 13 jul 2023 | 106,69 | 107,79 | 106,45 | 107,74 | 107,74 | 4.936.800 |
| 13 jul 2023 | 0.51 Dividendo | |||||
| 12 jul 2023 | 108,06 | 108,21 | 106,66 | 106,85 | 106,34 | 4.845.300 |
| 11 jul 2023 | 107,02 | 107,68 | 106,77 | 107,50 | 106,99 | 3.899.700 |
| 10 jul 2023 | 106,58 | 107,75 | 106,29 | 107,02 | 106,51 | 5.259.500 |
| 07 jul 2023 | 106,30 | 107,93 | 106,07 | 106,35 | 105,84 | 5.053.700 |
| 06 jul 2023 | 106,75 | 107,45 | 106,14 | 107,20 | 106,69 | 5.325.000 |
| 05 jul 2023 | 106,72 | 107,83 | 106,45 | 107,37 | 106,86 | 4.968.600 |
| 03 jul 2023 | 108,25 | 108,48 | 107,03 | 107,22 | 106,71 | 2.268.000 |
| 30 jun 2023 | 108,00 | 109,34 | 107,70 | 109,02 | 108,50 | 4.449.200 |
| 29 jun 2023 | 107,03 | 107,86 | 106,97 | 107,66 | 107,15 | 3.417.400 |
| 28 jun 2023 | 107,96 | 108,15 | 107,36 | 107,61 | 107,10 | 3.900.000 |
| 27 jun 2023 | 108,89 | 108,94 | 106,77 | 107,79 | 107,28 | 4.849.700 |
| 26 jun 2023 | 108,10 | 109,21 | 106,80 | 108,51 | 107,99 | 6.134.700 |
| 23 jun 2023 | 108,20 | 108,50 | 107,37 | 108,05 | 107,53 | 5.647.000 |
| 22 jun 2023 | 106,69 | 108,36 | 106,44 | 108,25 | 107,73 | 5.480.300 |
| 21 jun 2023 | 106,62 | 106,76 | 105,61 | 106,25 | 105,74 | 4.428.600 |
| 20 jun 2023 | 105,20 | 107,67 | 104,90 | 106,70 | 106,19 | 6.573.100 |
| 16 jun 2023 | 105,44 | 106,57 | 105,37 | 106,20 | 105,69 | 10.020.500 |
| 15 jun 2023 | 103,26 | 105,32 | 103,11 | 105,02 | 104,52 | 6.378.600 |
| 14 jun 2023 | 103,31 | 104,15 | 102,82 | 103,25 | 102,76 | 5.020.600 |
| 13 jun 2023 | 101,49 | 102,07 | 100,94 | 101,86 | 101,37 | 4.642.200 |
| 12 jun 2023 | 101,84 | 101,91 | 100,79 | 101,40 | 100,92 | 3.629.100 |
| 09 jun 2023 | 100,97 | 101,98 | 100,54 | 101,69 | 101,20 | 4.276.000 |
| 08 jun 2023 | 101,25 | 101,38 | 100,57 | 100,78 | 100,30 | 5.159.000 |
| 07 jun 2023 | 102,42 | 102,49 | 101,25 | 101,66 | 101,17 | 6.231.200 |
| 06 jun 2023 | 103,87 | 104,04 | 102,22 | 102,62 | 102,13 | 4.044.300 |
| 05 jun 2023 | 104,06 | 105,01 | 103,34 | 103,76 | 103,26 | 3.565.900 |
| 02 jun 2023 | 103,31 | 104,50 | 102,85 | 104,20 | 103,70 | 6.024.300 |
| 01 jun 2023 | 101,91 | 102,90 | 100,91 | 102,82 | 102,33 | 4.603.900 |
| 31 may 2023 | 101,50 | 102,27 | 100,38 | 102,00 | 101,51 | 7.063.400 |
| 30 may 2023 | 102,25 | 102,52 | 101,57 | 101,71 | 101,22 | 5.168.700 |
| 26 may 2023 | 102,15 | 103,45 | 102,03 | 102,87 | 102,38 | 4.911.800 |
| 25 may 2023 | 103,27 | 103,53 | 101,34 | 102,14 | 101,65 | 6.734.500 |
| 24 may 2023 | 105,65 | 105,65 | 103,99 | 104,04 | 103,54 | 4.507.600 |
| 23 may 2023 | 107,30 | 107,48 | 105,52 | 105,74 | 105,24 | 4.337.800 |
| 22 may 2023 | 108,68 | 109,32 | 108,07 | 108,25 | 107,73 | 2.809.500 |
| 19 may 2023 | 108,98 | 109,98 | 108,40 | 108,93 | 108,41 | 4.487.200 |
| 18 may 2023 | 108,73 | 108,84 | 107,87 | 108,47 | 107,95 | 3.481.600 |
| 17 may 2023 | 109,77 | 109,98 | 107,97 | 108,82 | 108,30 | 3.801.000 |
| 16 may 2023 | 109,54 | 110,46 | 109,26 | 109,39 | 108,87 | 3.393.800 |
| 15 may 2023 | 110,64 | 110,98 | 109,54 | 109,84 | 109,32 | 3.020.000 |
| 12 may 2023 | 109,76 | 110,55 | 109,48 | 110,49 | 109,96 | 3.325.000 |
| 11 may 2023 | 110,06 | 110,47 | 109,26 | 110,05 | 109,52 | 3.879.400 |
| 10 may 2023 | 110,90 | 110,97 | 109,63 | 110,69 | 110,16 | 3.129.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
