Yahoo

Correo

U.S. markets closed

F S&P 500
5,338.25
+5.25(+0.10%)
F Dow Jones
40,095.00
+56.00(+0.14%)
F Nasdaq
18,719.75
+28.00(+0.15%)
E-mini Russell 2000 Index Futur
2,119.40
+0.50(+0.02%)
Petróleo
78.96
+0.33(+0.42%)
Oro
2,392.70
-2.20(-0.09%)

ABB Ltd (ABLZF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

53.25

-0.54

(-1.01%)

Al cierre: 03:33PM EDT

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	53.99	53.99	53.06	53.25	53.25	1,000
14 may 2024	52.21	53.79	52.21	53.79	53.79	7,100
13 may 2024	52.50	52.54	52.11	52.11	52.11	2,000
10 may 2024	51.86	52.95	51.70	51.70	51.70	2,000
09 may 2024	52.99	52.99	49.80	49.80	49.80	1,700
08 may 2024	52.12	52.12	50.78	50.78	50.78	2,000
07 may 2024	51.34	51.34	51.34	51.34	51.34	1,300
06 may 2024	51.20	51.20	49.65	50.28	50.28	5,800
03 may 2024	49.70	50.25	49.52	50.20	50.20	4,000
02 may 2024	49.74	49.74	48.86	49.72	49.72	2,900
01 may 2024	50.46	50.46	50.46	50.46	50.46	800
30 abr 2024	49.16	50.88	49.00	50.88	50.88	2,100
29 abr 2024	49.83	49.83	49.34	49.34	49.34	1,500
26 abr 2024	50.72	50.72	48.34	49.20	49.20	2,100
25 abr 2024	48.50	48.77	48.07	48.07	48.07	2,000
24 abr 2024	49.69	49.69	47.89	49.57	49.57	900
23 abr 2024	48.58	50.18	48.38	48.38	48.38	3,000
22 abr 2024	50.14	50.16	47.59	50.16	50.16	1,900
19 abr 2024	48.97	49.93	48.97	49.72	49.72	1,800
18 abr 2024	48.43	49.51	47.74	48.07	48.07	4,700
17 abr 2024	47.20	47.20	45.74	45.74	45.74	1,500
16 abr 2024	46.66	47.30	44.31	45.05	45.05	2,500
15 abr 2024	47.67	47.68	46.06	46.06	46.06	2,000
12 abr 2024	46.99	46.99	45.64	46.20	46.20	8,600
11 abr 2024	46.40	46.40	46.15	46.15	46.15	7,700
10 abr 2024	45.92	46.86	45.92	46.82	46.82	4,300
09 abr 2024	46.94	46.94	46.27	46.27	46.27	3,300
08 abr 2024	47.76	47.77	46.18	46.18	46.18	1,100
05 abr 2024	46.93	47.08	45.95	47.08	47.08	2,200
04 abr 2024	46.10	47.90	46.10	46.35	46.35	1,800
03 abr 2024	46.98	46.98	45.87	46.69	46.69	3,400
02 abr 2024	45.85	46.08	45.75	46.05	46.05	15,900
01 abr 2024	46.90	47.92	46.31	46.79	46.79	3,500
28 mar 2024	46.96	46.96	46.32	46.75	46.75	3,500
27 mar 2024	46.98	46.98	46.21	46.43	46.43	8,300
26 mar 2024	46.80	46.80	46.54	46.54	46.54	1,500
25 mar 2024	47.01	47.41	46.24	46.67	46.67	2,800
25 mar 2024	0.97 Dividendo
22 mar 2024	48.73	48.74	46.72	47.57	46.60	1,700
21 mar 2024	47.59	47.59	47.52	47.52	46.55	1,800
20 mar 2024	47.15	49.10	47.01	49.10	48.10	1,400
19 mar 2024	47.14	47.14	47.14	47.14	46.18	9,000
18 mar 2024	48.95	49.26	47.37	47.74	46.77	1,600
15 mar 2024	48.27	48.45	47.20	48.26	47.28	2,400
14 mar 2024	47.95	48.10	47.95	48.09	47.11	800
13 mar 2024	46.57	48.19	46.57	48.19	47.21	1,700
12 mar 2024	46.00	47.58	46.00	46.81	45.86	7,400
11 mar 2024	46.54	46.79	46.23	46.39	45.44	27,100
08 mar 2024	46.59	47.05	46.40	46.41	45.46	2,600
07 mar 2024	46.50	46.71	46.26	46.28	45.34	1,300
06 mar 2024	45.82	46.33	45.82	46.27	45.33	2,700
05 mar 2024	45.66	45.87	45.41	45.41	44.48	1,300
04 mar 2024	45.78	46.32	45.78	46.25	45.31	1,900
01 mar 2024	45.88	46.23	45.88	46.23	45.29	1,900
29 feb 2024	46.30	46.30	45.86	46.23	45.29	1,000
28 feb 2024	45.52	46.06	45.52	46.06	45.12	2,200
27 feb 2024	45.97	46.13	45.97	46.13	45.19	800
26 feb 2024	46.06	46.21	45.34	45.77	44.84	2,400
23 feb 2024	46.20	46.31	45.37	45.37	44.44	2,100
22 feb 2024	46.46	46.64	45.52	45.52	44.59	3,600
21 feb 2024	45.76	45.76	45.22	45.61	44.68	2,300
20 feb 2024	45.76	45.78	45.10	45.40	44.47	2,300
16 feb 2024	45.00	45.71	44.75	45.35	44.43	7,700
15 feb 2024	45.00	45.00	44.41	44.85	43.94	17,500
14 feb 2024	43.89	44.16	43.82	43.86	42.97	9,300
13 feb 2024	42.55	43.34	42.50	43.32	42.44	5,000
12 feb 2024	44.10	44.33	43.39	43.62	42.73	2,300
09 feb 2024	43.31	43.99	42.96	42.97	42.09	1,800
08 feb 2024	43.85	43.85	43.16	43.16	42.28	1,700
07 feb 2024	43.05	43.91	42.93	43.90	43.00	36,700
06 feb 2024	42.75	43.61	42.66	42.84	41.97	2,600
05 feb 2024	42.96	43.08	42.92	43.08	42.20	6,800
02 feb 2024	44.09	44.09	44.09	44.09	43.19	600
01 feb 2024	43.28	43.81	42.86	42.86	41.99	2,000
31 ene 2024	43.23	43.64	42.33	43.64	42.75	9,200
30 ene 2024	43.34	43.34	42.75	42.80	41.93	7,400
29 ene 2024	42.92	42.95	42.48	42.53	41.66	8,500
26 ene 2024	42.10	42.76	42.10	42.15	41.29	12,300
25 ene 2024	41.81	42.44	41.81	42.20	41.34	2,400
24 ene 2024	42.31	42.31	41.64	41.70	40.85	11,200
23 ene 2024	41.29	41.74	41.17	41.74	40.89	224,300
22 ene 2024	42.01	42.30	41.54	42.05	41.19	12,900
19 ene 2024	41.00	41.00	40.10	40.83	40.00	3,500
18 ene 2024	42.92	42.92	41.66	41.66	40.81	1,100
17 ene 2024	41.23	41.91	41.23	41.91	41.06	3,900
16 ene 2024	42.36	42.56	41.78	41.78	40.93	2,900
12 ene 2024	43.30	43.30	42.84	43.24	42.36	16,200
11 ene 2024	43.29	43.29	42.09	42.10	41.24	2,000
10 ene 2024	42.87	43.08	42.32	42.32	41.46	3,200
09 ene 2024	42.24	42.88	42.11	42.11	41.25	2,500
08 ene 2024	42.89	43.16	42.52	43.12	42.24	7,800
05 ene 2024	42.48	42.77	42.13	42.13	41.27	2,100
04 ene 2024	42.95	43.56	42.28	43.25	42.37	3,300
03 ene 2024	42.32	42.77	41.80	42.01	41.15	14,500
02 ene 2024	44.23	44.23	43.50	43.50	42.61	1,700
29 dic 2023	44.67	44.67	44.00	44.00	43.10	1,600
28 dic 2023	44.18	44.53	43.72	44.40	43.49	1,600
27 dic 2023	45.21	45.21	43.73	43.87	42.98	3,000
26 dic 2023	44.99	45.04	43.97	45.02	44.10	2,000
22 dic 2023	44.52	44.52	42.87	42.87	42.00	11,200
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...

F S&P 5005,338.25+5.25(+0.10%)

F Dow Jones40,095.00+56.00(+0.14%)

F Nasdaq18,719.75+28.00(+0.15%)

E-mini Russell 2000 Index Futur2,119.40+0.50(+0.02%)

Petróleo78.96+0.33(+0.42%)

Oro2,392.70-2.20(-0.09%)

ABB Ltd (ABLZF)

F S&P 500
5,338.25
+5.25(+0.10%)

F Dow Jones
40,095.00
+56.00(+0.14%)

F Nasdaq
18,719.75
+28.00(+0.15%)

E-mini Russell 2000 Index Futur
2,119.40
+0.50(+0.02%)

Petróleo
78.96
+0.33(+0.42%)

Oro
2,392.70
-2.20(-0.09%)