U.S. markets open in 1 hour 52 minutes
F S&P 500
5,538.25 +4.00 (+0.07%) F Dow Jones
39,677.00 +94.00 (+0.24%) F Nasdaq
19,965.25 -17.50 (-0.09%) E-mini Russell 2000 Index Futur
2,048.20 +4.80 (+0.23%) Petróleo
80.97 +0.24 (+0.30%) Oro
2,337.60 +6.40 (+0.27%)
ABB Ltd (ABBN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 01:23PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 50.50 | 50.46 | 49.46 | 50.16 | 50.16 | 982,181 |
| 21 jun 2024 | 50.50 | 50.62 | 49.57 | 49.79 | 49.79 | 10,420,868 |
| 20 jun 2024 | 50.42 | 51.34 | 50.40 | 51.24 | 51.24 | 2,532,104 |
| 19 jun 2024 | 51.40 | 51.44 | 50.70 | 50.84 | 50.84 | 1,906,201 |
| 18 jun 2024 | 50.70 | 51.16 | 50.60 | 51.16 | 51.16 | 2,490,229 |
| 17 jun 2024 | 50.16 | 50.50 | 50.02 | 50.32 | 50.32 | 1,899,127 |
| 14 jun 2024 | 50.56 | 50.66 | 49.57 | 49.89 | 49.89 | 3,153,171 |
| 13 jun 2024 | 51.40 | 51.78 | 50.54 | 50.68 | 50.68 | 3,798,190 |
| 12 jun 2024 | 50.36 | 51.66 | 50.22 | 51.52 | 51.52 | 2,809,285 |
| 11 jun 2024 | 50.40 | 50.58 | 49.72 | 50.08 | 50.08 | 2,276,548 |
| 10 jun 2024 | 50.14 | 50.46 | 49.77 | 50.36 | 50.36 | 2,450,256 |
| 07 jun 2024 | 50.48 | 50.56 | 49.85 | 50.44 | 50.44 | 3,279,785 |
| 06 jun 2024 | 50.64 | 50.84 | 50.46 | 50.62 | 50.62 | 3,268,860 |
| 05 jun 2024 | 49.49 | 50.22 | 49.34 | 50.22 | 50.22 | 2,503,454 |
| 04 jun 2024 | 49.76 | 49.76 | 48.68 | 49.13 | 49.13 | 4,261,424 |
| 03 jun 2024 | 49.34 | 50.14 | 49.34 | 49.79 | 49.79 | 4,735,406 |
| 31 may 2024 | 49.39 | 49.64 | 49.12 | 49.40 | 49.40 | 18,342,629 |
| 30 may 2024 | 49.20 | 49.37 | 49.05 | 49.32 | 49.32 | 2,178,603 |
| 29 may 2024 | 49.39 | 49.80 | 49.28 | 49.37 | 49.37 | 2,864,371 |
| 28 may 2024 | 49.80 | 49.99 | 49.19 | 49.60 | 49.60 | 2,203,729 |
| 27 may 2024 | 49.34 | 49.82 | 49.22 | 49.82 | 49.82 | 2,457,774 |
| 24 may 2024 | 48.76 | 49.32 | 48.64 | 49.32 | 49.32 | 2,571,037 |
| 23 may 2024 | 48.23 | 49.18 | 48.23 | 48.97 | 48.97 | 3,171,004 |
| 22 may 2024 | 48.50 | 48.58 | 47.79 | 48.11 | 48.11 | 2,739,711 |
| 21 may 2024 | 47.63 | 48.46 | 47.60 | 48.46 | 48.46 | 3,051,971 |
| 17 may 2024 | 47.69 | 47.69 | 46.96 | 47.41 | 47.41 | 3,403,633 |
| 16 may 2024 | 48.33 | 48.33 | 47.56 | 47.65 | 47.65 | 2,542,158 |
| 15 may 2024 | 47.83 | 48.29 | 47.64 | 48.20 | 48.20 | 3,205,707 |
| 14 may 2024 | 47.64 | 47.86 | 47.10 | 47.56 | 47.56 | 2,821,482 |
| 13 may 2024 | 47.03 | 47.81 | 46.97 | 47.81 | 47.81 | 3,850,471 |
| 10 may 2024 | 46.97 | 47.27 | 46.64 | 47.16 | 47.16 | 3,167,241 |
| 08 may 2024 | 46.05 | 46.59 | 45.98 | 46.57 | 46.57 | 3,450,221 |
| 07 may 2024 | 45.55 | 45.85 | 44.97 | 45.73 | 45.73 | 3,194,034 |
| 06 may 2024 | 45.08 | 45.47 | 45.00 | 45.47 | 45.47 | 2,844,949 |
| 03 may 2024 | 45.11 | 45.21 | 44.57 | 45.02 | 45.02 | 2,432,527 |
| 02 may 2024 | 45.09 | 45.17 | 44.64 | 45.06 | 45.06 | 2,839,652 |
| 30 abr 2024 | 45.50 | 45.55 | 44.60 | 44.89 | 44.89 | 3,767,616 |
| 29 abr 2024 | 45.11 | 45.36 | 45.02 | 45.31 | 45.31 | 2,907,170 |
| 26 abr 2024 | 44.73 | 45.05 | 44.56 | 44.94 | 44.94 | 2,485,486 |
| 25 abr 2024 | 44.58 | 44.76 | 44.14 | 44.51 | 44.51 | 2,994,462 |
| 24 abr 2024 | 44.56 | 45.04 | 44.51 | 44.55 | 44.55 | 2,595,094 |
| 23 abr 2024 | 44.31 | 44.53 | 44.05 | 44.47 | 44.47 | 2,705,970 |
| 22 abr 2024 | 44.86 | 44.99 | 43.99 | 44.08 | 44.08 | 3,636,494 |
| 19 abr 2024 | 43.75 | 44.70 | 43.45 | 44.64 | 44.64 | 4,913,532 |
| 18 abr 2024 | 43.56 | 44.40 | 43.54 | 44.33 | 44.33 | 6,713,891 |
| 17 abr 2024 | 41.45 | 41.99 | 41.45 | 41.72 | 41.72 | 2,761,254 |
| 16 abr 2024 | 41.70 | 41.78 | 41.26 | 41.45 | 41.45 | 3,414,244 |
| 15 abr 2024 | 41.82 | 42.69 | 41.69 | 42.20 | 42.20 | 3,025,968 |
| 12 abr 2024 | 42.48 | 42.68 | 41.69 | 41.87 | 41.87 | 2,677,173 |
| 11 abr 2024 | 42.38 | 42.63 | 41.62 | 42.12 | 42.12 | 2,903,534 |
| 10 abr 2024 | 42.11 | 42.43 | 41.65 | 42.40 | 42.40 | 2,514,408 |
| 09 abr 2024 | 42.05 | 42.38 | 41.77 | 41.93 | 41.93 | 2,643,835 |
| 08 abr 2024 | 41.90 | 42.32 | 41.84 | 42.09 | 42.09 | 2,520,658 |
| 05 abr 2024 | 41.79 | 41.83 | 41.26 | 41.80 | 41.80 | 2,933,139 |
| 04 abr 2024 | 42.12 | 42.33 | 41.90 | 42.33 | 42.33 | 3,172,229 |
| 03 abr 2024 | 41.70 | 42.05 | 41.61 | 41.96 | 41.96 | 3,325,272 |
| 02 abr 2024 | 41.85 | 42.29 | 41.59 | 41.65 | 41.65 | 3,168,884 |
| 28 mar 2024 | 42.05 | 42.19 | 41.82 | 41.89 | 41.89 | 3,129,983 |
| 27 mar 2024 | 42.05 | 42.41 | 41.36 | 42.03 | 42.03 | 3,423,072 |
| 26 mar 2024 | 41.80 | 42.36 | 41.71 | 42.22 | 42.22 | 2,943,150 |
| 25 mar 2024 | 42.01 | 42.27 | 41.61 | 41.81 | 41.81 | 3,231,991 |
| 25 mar 2024 | 0.87 Dividendo | |||||
| 22 mar 2024 | 42.73 | 42.94 | 42.33 | 42.81 | 41.94 | 3,390,825 |
| 21 mar 2024 | 42.85 | 42.91 | 42.27 | 42.87 | 42.00 | 3,765,828 |
| 20 mar 2024 | 42.10 | 42.57 | 41.94 | 42.19 | 41.33 | 3,282,915 |
| 19 mar 2024 | 42.29 | 42.55 | 41.34 | 41.93 | 41.08 | 5,324,521 |
| 18 mar 2024 | 42.42 | 42.47 | 42.19 | 42.30 | 41.44 | 3,170,244 |
| 15 mar 2024 | 42.27 | 42.40 | 41.92 | 42.40 | 41.54 | 14,619,323 |
| 14 mar 2024 | 42.15 | 42.72 | 42.09 | 42.31 | 41.45 | 5,325,771 |
| 13 mar 2024 | 41.69 | 42.08 | 41.50 | 42.05 | 41.20 | 4,401,158 |
| 12 mar 2024 | 41.02 | 41.52 | 40.69 | 41.52 | 40.68 | 4,394,509 |
| 11 mar 2024 | 40.61 | 40.95 | 40.27 | 40.95 | 40.12 | 3,025,226 |
| 08 mar 2024 | 40.79 | 41.06 | 40.76 | 40.99 | 40.16 | 4,069,419 |
| 07 mar 2024 | 40.60 | 40.92 | 40.35 | 40.84 | 40.01 | 3,480,086 |
| 06 mar 2024 | 40.32 | 40.70 | 40.17 | 40.70 | 39.87 | 2,951,136 |
| 05 mar 2024 | 40.78 | 40.89 | 40.26 | 40.38 | 39.56 | 2,714,691 |
| 04 mar 2024 | 40.70 | 40.82 | 40.52 | 40.82 | 39.99 | 2,880,288 |
| 01 mar 2024 | 40.89 | 41.10 | 40.65 | 40.74 | 39.91 | 2,333,676 |
| 29 feb 2024 | 40.35 | 40.72 | 40.33 | 40.72 | 39.89 | 5,427,356 |
| 28 feb 2024 | 40.18 | 40.35 | 40.10 | 40.35 | 39.53 | 2,889,255 |
| 27 feb 2024 | 40.34 | 40.46 | 40.01 | 40.19 | 39.37 | 2,526,448 |
| 26 feb 2024 | 40.15 | 40.48 | 40.03 | 40.34 | 39.52 | 2,992,766 |
| 23 feb 2024 | 39.98 | 40.62 | 39.31 | 40.37 | 39.55 | 3,059,851 |
| 22 feb 2024 | 40.42 | 40.81 | 40.42 | 40.62 | 39.79 | 2,669,863 |
| 21 feb 2024 | 40.12 | 40.31 | 39.85 | 40.18 | 39.36 | 2,185,464 |
| 20 feb 2024 | 40.03 | 40.22 | 39.91 | 40.15 | 39.33 | 1,897,271 |
| 19 feb 2024 | 39.71 | 40.05 | 39.59 | 40.03 | 39.22 | 2,135,191 |
| 16 feb 2024 | 39.36 | 40.07 | 39.36 | 40.04 | 39.23 | 3,407,730 |
| 15 feb 2024 | 39.26 | 39.53 | 39.13 | 39.39 | 38.59 | 3,363,302 |
| 14 feb 2024 | 38.21 | 39.04 | 38.18 | 38.92 | 38.13 | 2,548,236 |
| 13 feb 2024 | 38.50 | 38.60 | 37.79 | 38.14 | 37.36 | 3,019,237 |
| 12 feb 2024 | 38.40 | 38.50 | 38.22 | 38.43 | 37.65 | 2,069,224 |
| 09 feb 2024 | 38.03 | 38.30 | 38.01 | 38.14 | 37.36 | 1,630,977 |
| 08 feb 2024 | 38.09 | 38.30 | 37.86 | 38.04 | 37.27 | 1,864,003 |
| 07 feb 2024 | 37.58 | 38.05 | 37.54 | 37.89 | 37.12 | 2,249,002 |
| 06 feb 2024 | 37.63 | 37.70 | 37.15 | 37.56 | 36.80 | 2,373,370 |
| 05 feb 2024 | 37.71 | 37.77 | 37.10 | 37.30 | 36.54 | 3,029,993 |
| 02 feb 2024 | 37.84 | 37.93 | 37.23 | 37.77 | 37.00 | 3,616,888 |
| 01 feb 2024 | 36.60 | 37.71 | 36.47 | 37.30 | 36.54 | 4,050,181 |
| 31 ene 2024 | 37.40 | 37.62 | 36.67 | 36.69 | 35.94 | 5,227,687 |
| *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.