AbbVie Inc. (0QCV.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:14PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 166.54 | 166.96 | 163.61 | 163.99 | 163.99 | 3,392 |
| 02 jul 2024 | 169.76 | 168.84 | 165.47 | 166.52 | 166.52 | 9,401 |
| 01 jul 2024 | 171.57 | 173.74 | 169.96 | 169.96 | 169.96 | 2,055 |
| 28 jun 2024 | 169.99 | 170.23 | 169.05 | 170.20 | 170.20 | 5,011 |
| 27 jun 2024 | 171.05 | 171.96 | 167.87 | 168.53 | 168.53 | 7,547 |
| 26 jun 2024 | 171.40 | 171.89 | 170.21 | 171.89 | 171.89 | 2,505 |
| 25 jun 2024 | 173.13 | 173.40 | 170.74 | 171.51 | 171.51 | 2,579 |
| 24 jun 2024 | 170.10 | 173.35 | 169.94 | 173.06 | 173.06 | 3,279 |
| 21 jun 2024 | 172.26 | 173.20 | 169.60 | 170.24 | 170.24 | 5,493 |
| 20 jun 2024 | 172.18 | 172.78 | 170.24 | 172.76 | 172.76 | 15,123 |
| 19 jun 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | - |
| 18 jun 2024 | 168.89 | 172.96 | 170.25 | 171.48 | 171.48 | 19,721 |
| 17 jun 2024 | 167.13 | 170.32 | 167.75 | 169.46 | 169.46 | 2,430 |
| 14 jun 2024 | 168.10 | 168.73 | 166.06 | 168.52 | 168.52 | 3,303 |
| 13 jun 2024 | 166.22 | 166.88 | 165.19 | 166.60 | 166.60 | 20,328 |
| 12 jun 2024 | 167.92 | 168.48 | 165.07 | 165.33 | 165.33 | 17,272 |
| 11 jun 2024 | 171.34 | 170.82 | 167.54 | 167.81 | 167.81 | 3,251 |
| 10 jun 2024 | 170.06 | 169.84 | 167.70 | 169.77 | 169.77 | 4,177 |
| 07 jun 2024 | 168.37 | 170.31 | 167.77 | 169.75 | 169.75 | 2,693 |
| 06 jun 2024 | 166.03 | 167.82 | 164.61 | 167.49 | 167.49 | 3,048 |
| 05 jun 2024 | 163.02 | 165.78 | 162.30 | 165.73 | 165.73 | 3,232 |
| 04 jun 2024 | 163.19 | 162.70 | 159.91 | 161.96 | 161.96 | 2,721 |
| 03 jun 2024 | 162.49 | 163.07 | 158.73 | 160.38 | 160.38 | 6,406 |
| 31 may 2024 | 157.23 | 158.31 | 156.12 | 158.06 | 158.06 | 6,292 |
| 30 may 2024 | 154.39 | 155.98 | 153.53 | 155.96 | 155.96 | 5,199 |
| 29 may 2024 | 155.32 | 156.33 | 153.88 | 153.89 | 153.89 | 28,818 |
| 28 may 2024 | 156.96 | 157.71 | 154.71 | 155.00 | 155.00 | 61,423 |
| 24 may 2024 | 157.93 | 158.88 | 156.62 | 156.74 | 156.74 | 5,627 |
| 23 may 2024 | 159.97 | 160.02 | 157.76 | 159.41 | 159.41 | 11,187 |
| 22 may 2024 | 163.07 | 162.00 | 159.21 | 160.59 | 160.59 | 13,850 |
| 21 may 2024 | 165.29 | 165.99 | 162.55 | 162.55 | 162.55 | 2,313 |
| 20 may 2024 | 167.41 | 166.70 | 164.83 | 165.23 | 165.23 | 2,165 |
| 17 may 2024 | 164.43 | 166.35 | 164.45 | 166.20 | 166.20 | 2,972 |
| 16 may 2024 | 164.46 | 164.42 | 162.27 | 163.89 | 163.89 | 1,901 |
| 15 may 2024 | 161.95 | 163.54 | 161.83 | 163.02 | 163.02 | 24,865 |
| 14 may 2024 | 161.69 | 162.38 | 159.71 | 160.68 | 160.68 | 2,575 |
| 13 may 2024 | 160.90 | 162.55 | 160.78 | 161.34 | 161.34 | 3,871 |
| 10 may 2024 | 161.23 | 161.41 | 160.36 | 161.41 | 161.41 | 2,040 |
| 09 may 2024 | 160.60 | 161.26 | 160.10 | 160.38 | 160.38 | 758 |
| 08 may 2024 | 162.45 | 163.42 | 159.90 | 160.29 | 160.29 | 3,368 |
| 07 may 2024 | 163.50 | 163.97 | 161.99 | 162.39 | 162.39 | 5,245 |
| 03 may 2024 | 161.06 | 163.38 | 160.76 | 161.58 | 161.58 | 7,039 |
| 02 may 2024 | 161.17 | 162.44 | 158.37 | 159.43 | 159.43 | 9,860 |
| 01 may 2024 | 161.20 | 163.68 | 161.11 | 162.40 | 162.40 | 1,045 |
| 30 abr 2024 | 161.51 | 162.68 | 159.70 | 162.61 | 162.61 | 161,704 |
| 29 abr 2024 | 160.54 | 161.47 | 158.56 | 160.27 | 160.27 | 100,258 |
| 26 abr 2024 | 167.87 | 171.30 | 157.76 | 159.06 | 159.06 | 102,502 |
| 25 abr 2024 | 167.89 | 169.22 | 165.62 | 167.29 | 167.29 | 3,211 |
| 24 abr 2024 | 170.18 | 169.54 | 166.90 | 168.16 | 168.16 | 206,873 |
| 23 abr 2024 | 168.12 | 170.33 | 167.89 | 170.11 | 170.11 | 738,782 |
| 22 abr 2024 | 166.56 | 169.49 | 166.41 | 169.26 | 169.26 | 2,457,577 |
| 19 abr 2024 | 165.78 | 166.51 | 163.60 | 165.60 | 165.60 | 12,996 |
| 18 abr 2024 | 164.52 | 167.41 | 164.23 | 164.89 | 164.89 | 1,804 |
| 17 abr 2024 | 162.60 | 164.76 | 163.28 | 163.89 | 163.89 | 22,047 |
| 16 abr 2024 | 161.24 | 163.72 | 162.05 | 163.63 | 163.63 | 325,063 |
| 15 abr 2024 | 162.50 | 164.65 | 162.04 | 162.65 | 162.65 | 12,931 |
| 12 abr 2024 | 167.36 | 164.27 | 160.00 | 163.43 | 163.43 | 5,689 |
| 12 abr 2024 | 1.55 Dividendo | |||||
| 11 abr 2024 | 171.68 | 170.00 | 167.26 | 168.57 | 167.02 | 2,978 |
| 10 abr 2024 | 171.93 | 169.93 | 167.29 | 169.35 | 167.79 | 1,404 |
| 09 abr 2024 | 171.61 | 170.36 | 167.45 | 169.19 | 167.63 | 1,264,560 |
| 08 abr 2024 | 176.41 | 171.85 | 168.86 | 169.95 | 168.39 | 368,615 |
| 05 abr 2024 | 168.39 | 170.85 | 167.10 | 170.12 | 168.56 | 904,525 |
| 04 abr 2024 | 178.09 | 178.00 | 169.86 | 169.87 | 168.31 | 250,290 |
| 03 abr 2024 | 180.79 | 181.43 | 176.65 | 177.09 | 175.46 | 4,737 |
| 02 abr 2024 | 181.11 | 181.03 | 178.84 | 180.55 | 178.89 | 1,622 |
| 28 mar 2024 | 178.00 | 181.62 | 180.42 | 181.40 | 179.73 | 3,174 |
| 27 mar 2024 | 178.00 | 180.29 | 178.75 | 179.35 | 177.70 | 3,896 |
| 26 mar 2024 | 177.05 | 179.71 | 178.44 | 179.23 | 177.58 | 11,485 |
| 25 mar 2024 | 180.50 | 179.15 | 178.00 | 178.54 | 176.90 | 88,567 |
| 22 mar 2024 | 177.05 | 178.62 | 176.72 | 178.50 | 176.86 | 6,354 |
| 21 mar 2024 | 176.60 | 177.52 | 175.70 | 177.50 | 175.87 | 5,437 |
| 20 mar 2024 | 179.35 | 179.64 | 176.00 | 176.15 | 174.53 | 9,122 |
| 19 mar 2024 | 180.90 | 179.69 | 178.23 | 178.84 | 177.20 | 1,565 |
| 18 mar 2024 | 179.75 | 179.80 | 177.59 | 178.70 | 177.06 | 6,856 |
| 15 mar 2024 | 180.50 | 181.75 | 178.18 | 179.06 | 177.41 | 2,384 |
| 14 mar 2024 | 181.85 | 181.79 | 178.75 | 181.77 | 180.10 | 3,306 |
| 13 mar 2024 | 181.55 | 182.46 | 179.81 | 179.88 | 178.23 | 2,258 |
| 12 mar 2024 | 178.70 | 182.72 | 179.65 | 181.74 | 180.07 | 1,111 |
| 11 mar 2024 | 180.90 | 180.92 | 178.24 | 179.36 | 177.71 | 1,607,655 |
| 08 mar 2024 | 181.40 | 181.94 | 179.08 | 180.95 | 179.29 | 17,738 |
| 07 mar 2024 | 180.70 | 182.33 | 179.91 | 180.55 | 178.89 | 2,057 |
| 06 mar 2024 | 178.30 | 181.86 | 178.22 | 181.20 | 179.53 | 3,685 |
| 05 mar 2024 | 177.10 | 179.58 | 177.03 | 179.03 | 177.38 | 7,386 |
| 04 mar 2024 | 178.75 | 179.94 | 176.80 | 176.89 | 175.26 | 7,025 |
| 01 mar 2024 | 175.85 | 178.38 | 175.79 | 178.38 | 176.74 | 6,207 |
| 29 feb 2024 | 178.25 | 178.00 | 176.29 | 176.37 | 174.75 | 407,232 |
| 28 feb 2024 | 178.50 | 179.93 | 176.90 | 177.85 | 176.22 | 192,386 |
| 27 feb 2024 | 179.30 | 179.53 | 176.87 | 178.73 | 177.09 | 2,966 |
| 26 feb 2024 | 178.50 | 179.76 | 178.03 | 179.43 | 177.78 | 2,993 |
| 23 feb 2024 | 176.90 | 178.71 | 177.24 | 177.50 | 175.87 | 3,952 |
| 22 feb 2024 | 175.55 | 176.82 | 173.33 | 176.82 | 175.19 | 104,334 |
| 21 feb 2024 | 176.45 | 177.70 | 173.67 | 174.39 | 172.79 | 7,295 |
| 20 feb 2024 | 178.05 | 178.59 | 175.20 | 176.71 | 175.09 | 9,209 |
| 19 feb 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.21 | - |
| 16 feb 2024 | 176.80 | 178.72 | 176.07 | 178.72 | 177.08 | 5,116 |
| 15 feb 2024 | 174.90 | 175.88 | 173.83 | 175.88 | 174.26 | 4,365 |
| 14 feb 2024 | 174.80 | 174.79 | 172.88 | 173.10 | 171.50 | 6,466 |
| 13 feb 2024 | 173.50 | 175.11 | 172.38 | 172.39 | 170.80 | 76,896 |
| 12 feb 2024 | 160.75 | 174.56 | 172.26 | 173.41 | 171.82 | 2,515 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.