Mercados españoles cerrados en 8 hrs 21 min
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0785 +0,0021 (+0,19%) Petróleo Brent
75,77 +0,78 (+1,04%) Oro
1.971,20 -12,60 (-0,64%) Bitcoin EUR
25.796,77 +252,03 (+0,99%)
Abbott Laboratories (ABT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Intervalo de fechas:
27 mar 2022 - 27 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 97,04 | 98,08 | 96,81 | 98,05 | 98,05 | 5.269.100 |
| 23 mar 2023 | 96,90 | 97,81 | 96,44 | 97,04 | 97,04 | 4.525.000 |
| 22 mar 2023 | 98,61 | 99,31 | 96,84 | 96,86 | 96,86 | 3.606.700 |
| 21 mar 2023 | 98,17 | 98,41 | 97,29 | 98,33 | 98,33 | 4.475.000 |
| 20 mar 2023 | 97,26 | 98,20 | 97,18 | 97,87 | 97,87 | 6.075.700 |
| 17 mar 2023 | 99,01 | 99,20 | 96,51 | 97,01 | 97,01 | 10.848.100 |
| 16 mar 2023 | 97,06 | 99,28 | 97,00 | 99,03 | 99,03 | 5.289.100 |
| 15 mar 2023 | 97,50 | 97,94 | 96,70 | 97,80 | 97,80 | 5.712.100 |
| 14 mar 2023 | 99,28 | 99,50 | 97,34 | 98,55 | 98,55 | 5.093.900 |
| 13 mar 2023 | 96,60 | 99,20 | 96,39 | 98,19 | 98,19 | 6.553.000 |
| 10 mar 2023 | 97,76 | 98,40 | 96,56 | 96,96 | 96,96 | 7.042.400 |
| 09 mar 2023 | 99,89 | 99,97 | 97,50 | 97,85 | 97,85 | 5.146.000 |
| 08 mar 2023 | 99,92 | 100,27 | 99,26 | 99,40 | 99,40 | 6.252.600 |
| 07 mar 2023 | 102,86 | 103,10 | 99,82 | 99,98 | 99,98 | 6.349.000 |
| 06 mar 2023 | 104,51 | 104,60 | 102,63 | 102,75 | 102,75 | 5.005.100 |
| 03 mar 2023 | 102,90 | 104,51 | 102,76 | 104,45 | 104,45 | 4.982.400 |
| 02 mar 2023 | 100,27 | 102,98 | 100,27 | 102,63 | 102,63 | 5.209.900 |
| 01 mar 2023 | 100,70 | 101,36 | 100,39 | 100,83 | 100,83 | 3.963.500 |
| 28 feb 2023 | 99,84 | 102,42 | 99,69 | 101,72 | 101,72 | 7.877.000 |
| 27 feb 2023 | 101,28 | 101,31 | 99,66 | 99,77 | 99,77 | 4.489.800 |
| 24 feb 2023 | 101,45 | 101,80 | 99,89 | 100,46 | 100,46 | 5.476.800 |
| 23 feb 2023 | 103,24 | 103,78 | 101,66 | 102,55 | 102,55 | 4.611.100 |
| 22 feb 2023 | 103,24 | 103,85 | 100,50 | 102,69 | 102,69 | 8.900.900 |
| 21 feb 2023 | 105,85 | 106,14 | 103,35 | 103,65 | 103,65 | 5.204.300 |
| 17 feb 2023 | 105,54 | 106,96 | 105,49 | 106,74 | 106,74 | 3.564.100 |
| 16 feb 2023 | 105,77 | 107,39 | 105,67 | 106,08 | 106,08 | 3.299.000 |
| 15 feb 2023 | 106,76 | 107,31 | 106,28 | 107,28 | 107,28 | 4.060.300 |
| 14 feb 2023 | 108,19 | 108,34 | 106,36 | 107,26 | 107,26 | 4.244.000 |
| 13 feb 2023 | 108,32 | 109,14 | 107,77 | 108,52 | 108,52 | 3.711.000 |
| 10 feb 2023 | 108,26 | 108,90 | 107,80 | 108,16 | 108,16 | 4.186.300 |
| 09 feb 2023 | 110,69 | 111,27 | 107,51 | 108,07 | 108,07 | 3.912.700 |
| 08 feb 2023 | 111,40 | 111,87 | 109,75 | 110,20 | 110,20 | 4.222.300 |
| 07 feb 2023 | 110,04 | 112,41 | 109,88 | 111,99 | 111,99 | 3.401.600 |
| 06 feb 2023 | 111,57 | 111,69 | 110,46 | 110,75 | 110,75 | 4.145.600 |
| 03 feb 2023 | 111,81 | 112,33 | 110,66 | 111,79 | 111,79 | 3.754.500 |
| 02 feb 2023 | 111,28 | 112,37 | 110,89 | 112,25 | 112,25 | 5.051.800 |
| 01 feb 2023 | 110,78 | 112,09 | 109,67 | 111,82 | 111,82 | 4.532.300 |
| 31 ene 2023 | 109,79 | 110,66 | 108,87 | 110,55 | 110,55 | 5.698.300 |
| 30 ene 2023 | 109,81 | 110,67 | 109,62 | 109,81 | 109,81 | 4.434.800 |
| 27 ene 2023 | 110,65 | 111,26 | 109,81 | 109,95 | 109,95 | 4.860.600 |
| 26 ene 2023 | 111,25 | 111,62 | 110,11 | 111,07 | 111,07 | 4.159.500 |
| 25 ene 2023 | 110,00 | 112,24 | 109,59 | 111,00 | 111,00 | 6.070.800 |
| 24 ene 2023 | 112,86 | 113,66 | 112,28 | 112,53 | 112,53 | 4.662.000 |
| 23 ene 2023 | 112,43 | 114,70 | 112,42 | 114,01 | 114,01 | 6.115.300 |
| 20 ene 2023 | 112,20 | 113,04 | 111,65 | 112,82 | 112,82 | 5.078.300 |
| 19 ene 2023 | 111,06 | 112,32 | 110,59 | 111,80 | 111,80 | 6.157.700 |
| 18 ene 2023 | 113,21 | 113,58 | 111,19 | 111,51 | 111,51 | 4.288.500 |
| 17 ene 2023 | 113,50 | 114,28 | 113,06 | 113,39 | 113,39 | 5.711.000 |
| 13 ene 2023 | 111,27 | 113,89 | 111,19 | 113,51 | 113,51 | 5.348.700 |
| 12 ene 2023 | 111,99 | 112,39 | 110,89 | 111,36 | 111,36 | 4.697.700 |
| 12 ene 2023 | 0.51 Dividendo | |||||
| 11 ene 2023 | 114,87 | 115,69 | 112,14 | 113,15 | 112,64 | 5.350.300 |
| 10 ene 2023 | 112,50 | 114,08 | 112,32 | 113,85 | 113,34 | 5.591.700 |
| 09 ene 2023 | 113,52 | 113,67 | 112,02 | 112,15 | 111,64 | 7.277.700 |
| 06 ene 2023 | 112,00 | 112,74 | 110,21 | 112,33 | 111,82 | 3.800.400 |
| 05 ene 2023 | 111,10 | 111,71 | 110,36 | 110,80 | 110,30 | 4.896.900 |
| 04 ene 2023 | 111,01 | 111,94 | 110,35 | 111,21 | 110,71 | 4.395.500 |
| 03 ene 2023 | 110,51 | 111,33 | 108,75 | 109,58 | 109,09 | 4.171.900 |
| 30 dic 2022 | 109,80 | 110,12 | 108,66 | 109,79 | 109,30 | 3.471.000 |
| 29 dic 2022 | 108,75 | 110,76 | 108,46 | 110,31 | 109,81 | 3.047.800 |
| 28 dic 2022 | 109,02 | 110,10 | 107,74 | 107,83 | 107,34 | 3.265.200 |
| 27 dic 2022 | 108,35 | 109,05 | 107,38 | 108,57 | 108,08 | 2.927.400 |
| 23 dic 2022 | 107,67 | 108,40 | 107,10 | 108,18 | 107,69 | 2.618.400 |
| 22 dic 2022 | 107,71 | 108,16 | 106,22 | 108,03 | 107,54 | 3.311.100 |
| 21 dic 2022 | 107,09 | 108,39 | 107,06 | 108,14 | 107,65 | 3.228.600 |
| 20 dic 2022 | 106,61 | 106,99 | 105,62 | 106,49 | 106,01 | 3.673.000 |
| 19 dic 2022 | 106,74 | 107,18 | 105,83 | 106,59 | 106,11 | 4.352.000 |
| 16 dic 2022 | 107,70 | 107,85 | 105,78 | 106,91 | 106,43 | 7.976.100 |
| 15 dic 2022 | 109,85 | 110,00 | 108,41 | 108,52 | 108,03 | 4.947.800 |
| 14 dic 2022 | 111,37 | 112,91 | 110,53 | 111,26 | 110,76 | 5.614.900 |
| 13 dic 2022 | 112,32 | 112,70 | 111,06 | 111,53 | 111,03 | 6.246.000 |
| 12 dic 2022 | 107,73 | 109,59 | 107,73 | 109,49 | 109,00 | 4.752.500 |
| 09 dic 2022 | 106,73 | 108,48 | 106,45 | 107,51 | 107,03 | 5.346.400 |
| 08 dic 2022 | 104,66 | 107,09 | 104,23 | 106,92 | 106,44 | 4.607.700 |
| 07 dic 2022 | 104,02 | 105,49 | 104,02 | 104,81 | 104,34 | 3.592.400 |
| 06 dic 2022 | 104,99 | 105,41 | 103,13 | 103,86 | 103,39 | 4.175.700 |
| 05 dic 2022 | 106,89 | 107,06 | 105,06 | 105,41 | 104,93 | 4.687.100 |
| 02 dic 2022 | 106,75 | 108,14 | 106,20 | 108,09 | 107,60 | 4.944.100 |
| 01 dic 2022 | 108,24 | 108,65 | 107,35 | 107,93 | 107,44 | 5.076.200 |
| 30 nov 2022 | 105,13 | 107,70 | 103,44 | 107,58 | 107,10 | 12.737.300 |
| 29 nov 2022 | 105,00 | 105,38 | 104,48 | 105,00 | 104,53 | 4.832.300 |
| 28 nov 2022 | 106,72 | 107,75 | 105,13 | 105,39 | 104,91 | 4.149.700 |
| 25 nov 2022 | 106,67 | 107,35 | 106,51 | 106,96 | 106,48 | 2.558.100 |
| 23 nov 2022 | 104,97 | 106,47 | 104,40 | 106,02 | 105,54 | 4.617.500 |
| 22 nov 2022 | 103,98 | 105,00 | 102,87 | 104,87 | 104,40 | 4.511.700 |
| 21 nov 2022 | 103,73 | 104,90 | 103,67 | 103,88 | 103,41 | 4.148.800 |
| 18 nov 2022 | 103,52 | 104,19 | 102,94 | 103,87 | 103,40 | 3.931.800 |
| 17 nov 2022 | 102,67 | 103,09 | 101,55 | 102,56 | 102,10 | 3.332.900 |
| 16 nov 2022 | 104,24 | 105,30 | 103,26 | 103,61 | 103,14 | 3.292.800 |
| 15 nov 2022 | 103,45 | 104,48 | 102,38 | 103,14 | 102,68 | 5.262.900 |
| 14 nov 2022 | 103,67 | 104,31 | 101,99 | 102,01 | 101,55 | 5.661.600 |
| 11 nov 2022 | 104,64 | 105,91 | 103,93 | 104,09 | 103,62 | 7.106.900 |
| 10 nov 2022 | 103,03 | 104,44 | 102,14 | 104,23 | 103,76 | 5.907.400 |
| 09 nov 2022 | 99,91 | 101,27 | 99,25 | 99,46 | 99,01 | 5.339.600 |
| 08 nov 2022 | 99,90 | 100,26 | 98,95 | 99,64 | 99,19 | 5.708.200 |
| 07 nov 2022 | 98,78 | 100,04 | 98,13 | 99,50 | 99,05 | 4.903.700 |
| 04 nov 2022 | 97,83 | 98,23 | 96,15 | 98,07 | 97,63 | 4.902.800 |
| 03 nov 2022 | 96,81 | 97,01 | 95,35 | 96,45 | 96,02 | 4.873.400 |
| 02 nov 2022 | 98,73 | 101,23 | 98,02 | 98,04 | 97,60 | 5.196.700 |
| 01 nov 2022 | 99,62 | 100,32 | 98,64 | 99,31 | 98,86 | 5.249.400 |
| *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.
