U.S. markets open in 8 hours 3 minutes
F S&P 500
5,562.75 -6.00 (-0.11%) F Dow Jones
39,648.00 -40.00 (-0.10%) F Nasdaq
20,244.50 -10.75 (-0.05%) E-mini Russell 2000 Index Futur
2,052.30 -2.70 (-0.13%) Petróleo
83.20 +0.39 (+0.47%) Oro
2,344.00 +10.60 (+0.45%)
Abbott Laboratories (ABL.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
| 01 jul 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
| 28 jun 2024 | 97.70 | 98.40 | 97.70 | 97.90 | 97.90 | 2 |
| 27 jun 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
| 26 jun 2024 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
| 25 jun 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 24 jun 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 21 jun 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| 20 jun 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | - |
| 19 jun 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
| 18 jun 2024 | 96.15 | 96.19 | 96.15 | 96.19 | 96.19 | 106 |
| 17 jun 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| 14 jun 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | - |
| 13 jun 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| 12 jun 2024 | 98.21 | 98.90 | 98.21 | 98.53 | 98.53 | 35 |
| 11 jun 2024 | 99.47 | 99.47 | 98.72 | 98.72 | 98.72 | 25 |
| 10 jun 2024 | 99.71 | 100.98 | 99.71 | 100.98 | 100.98 | 15 |
| 07 jun 2024 | 95.49 | 96.33 | 95.49 | 96.33 | 96.33 | 15 |
| 06 jun 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 05 jun 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
| 04 jun 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | - |
| 03 jun 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
| 31 may 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| 30 may 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 29 may 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
| 28 may 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | - |
| 27 may 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
| 24 may 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | - |
| 23 may 2024 | 96.87 | 96.87 | 96.70 | 96.70 | 96.70 | 4 |
| 22 may 2024 | 94.49 | 95.20 | 94.49 | 95.20 | 95.20 | 50 |
| 21 may 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| 20 may 2024 | 95.43 | 95.43 | 95.36 | 95.36 | 95.36 | 1 |
| 17 may 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| 16 may 2024 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | - |
| 15 may 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
| 14 may 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 13 may 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
| 10 may 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 09 may 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | - |
| 08 may 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
| 07 may 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
| 06 may 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 03 may 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| 02 may 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
| 30 abr 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 29 abr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 26 abr 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| 25 abr 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| 24 abr 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 23 abr 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
| 22 abr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 19 abr 2024 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | - |
| 18 abr 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
| 17 abr 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 16 abr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 15 abr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 12 abr 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 12 abr 2024 | 0.55 Dividendo | |||||
| 11 abr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.55 | - |
| 10 abr 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 102.71 | - |
| 09 abr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 100.92 | - |
| 08 abr 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 101.65 | - |
| 05 abr 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 100.92 | - |
| 04 abr 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 101.87 | - |
| 03 abr 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 102.87 | - |
| 02 abr 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 103.96 | - |
| 28 mar 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 103.92 | - |
| 27 mar 2024 | 102.76 | 102.78 | 102.76 | 102.78 | 102.23 | - |
| 26 mar 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 100.68 | - |
| 25 mar 2024 | 101.74 | 102.12 | 101.74 | 102.12 | 101.58 | 9 |
| 22 mar 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.07 | - |
| 21 mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.36 | - |
| 20 mar 2024 | 103.66 | 104.40 | 103.66 | 104.40 | 103.84 | 5 |
| 19 mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.45 | - |
| 18 mar 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.32 | - |
| 15 mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.18 | - |
| 14 mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.04 | - |
| 13 mar 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 109.55 | - |
| 12 mar 2024 | 109.78 | 109.82 | 109.78 | 109.82 | 109.23 | 1 |
| 11 mar 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 109.99 | - |
| 08 mar 2024 | 110.08 | 110.94 | 110.08 | 110.94 | 110.35 | 6 |
| 07 mar 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.32 | - |
| 06 mar 2024 | 108.78 | 109.30 | 108.78 | 109.30 | 108.72 | 100 |
| 05 mar 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 109.49 | - |
| 04 mar 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.30 | - |
| 01 mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.92 | - |
| 29 feb 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.81 | - |
| 28 feb 2024 | 109.88 | 110.68 | 109.88 | 110.68 | 110.09 | 20 |
| 27 feb 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.34 | - |
| 26 feb 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.23 | - |
| 23 feb 2024 | 109.56 | 109.82 | 109.56 | 109.82 | 109.23 | 36 |
| 22 feb 2024 | 108.84 | 108.84 | 108.84 | 108.84 | 108.26 | - |
| 21 feb 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 106.89 | - |
| 20 feb 2024 | 104.30 | 107.24 | 104.30 | 107.24 | 106.67 | 90 |
| 19 feb 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 104.86 | - |
| 16 feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.94 | - |
| 15 feb 2024 | 104.12 | 104.62 | 104.12 | 104.62 | 104.06 | 100 |
| 14 feb 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.03 | - |
| 13 feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 103.48 | - |
| 12 feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.65 | - |
| *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.