Abbott Laboratories (ABT.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 11:36AM CST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
| 03 oct 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
| 02 oct 2024 | 2,107.50 | 2,199.00 | 2,107.50 | 2,199.00 | 2,199.00 | 703 |
| 30 sept 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 62 |
| 27 sept 2024 | 2,222.50 | 2,222.50 | 2,222.50 | 2,222.50 | 2,222.50 | - |
| 26 sept 2024 | 2,222.50 | 2,222.50 | 2,222.50 | 2,222.50 | 2,222.50 | - |
| 25 sept 2024 | 2,222.50 | 2,222.50 | 2,222.50 | 2,222.50 | 2,222.50 | - |
| 24 sept 2024 | 2,222.50 | 2,222.50 | 2,222.50 | 2,222.50 | 2,222.50 | - |
| 23 sept 2024 | 2,200.00 | 2,222.50 | 2,200.00 | 2,222.50 | 2,222.50 | 332 |
| 20 sept 2024 | 2,209.00 | 2,209.00 | 2,146.51 | 2,205.00 | 2,205.00 | 11,404 |
| 19 sept 2024 | 2,252.48 | 2,252.48 | 2,252.48 | 2,252.48 | 2,252.48 | - |
| 18 sept 2024 | 2,252.48 | 2,252.48 | 2,252.48 | 2,252.48 | 2,252.48 | - |
| 17 sept 2024 | 2,250.00 | 2,255.00 | 2,249.00 | 2,252.48 | 2,252.48 | 36 |
| 13 sept 2024 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | - |
| 12 sept 2024 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 19 |
| 11 sept 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
| 10 sept 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 7 |
| 09 sept 2024 | 2,299.00 | 2,312.00 | 2,299.00 | 2,312.00 | 2,312.00 | 8,133 |
| 06 sept 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - |
| 05 sept 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - |
| 04 sept 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | - |
| 03 sept 2024 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 611 |
| 02 sept 2024 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | - |
| 30 ago 2024 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | - |
| 29 ago 2024 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | 2,211.50 | - |
| 28 ago 2024 | 2,196.00 | 2,211.50 | 2,090.00 | 2,211.50 | 2,211.50 | 1,397 |
| 27 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 26 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 23 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 22 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 21 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 20 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 19 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 16 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 15 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 14 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 13 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 12 ago 2024 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | 2,047.10 | - |
| 09 ago 2024 | 2,046.50 | 2,048.00 | 2,046.50 | 2,047.10 | 2,047.10 | 50 |
| 08 ago 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
| 07 ago 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
| 06 ago 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
| 05 ago 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
| 02 ago 2024 | 2,112.00 | 2,141.39 | 2,080.00 | 2,080.00 | 2,080.00 | 66 |
| 01 ago 2024 | 2,014.51 | 2,014.51 | 2,014.51 | 2,014.51 | 2,014.51 | 11,005 |
| 31 jul 2024 | 1,938.00 | 1,945.00 | 1,938.00 | 1,945.00 | 1,945.00 | 14 |
| 30 jul 2024 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | - |
| 29 jul 2024 | 1,866.23 | 1,938.00 | 1,866.23 | 1,938.00 | 1,938.00 | 14,279 |
| 26 jul 2024 | 1,957.00 | 1,957.00 | 1,852.00 | 1,935.00 | 1,935.00 | 3,258 |
| 25 jul 2024 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 183 |
| 24 jul 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - |
| 23 jul 2024 | 1,875.00 | 1,890.00 | 1,875.00 | 1,890.00 | 1,890.00 | 65 |
| 22 jul 2024 | 1,856.61 | 1,856.61 | 1,851.00 | 1,851.00 | 1,851.00 | 17,665 |
| 19 jul 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - |
| 18 jul 2024 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 31 |
| 17 jul 2024 | 1,862.58 | 1,862.58 | 1,855.00 | 1,855.25 | 1,855.25 | 133 |
| 16 jul 2024 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 6 |
| 15 jul 2024 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 209 |
| 15 jul 2024 | 0.55 Dividendo | |||||
| 12 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 11 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 10 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 09 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 08 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 05 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 04 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 03 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 02 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 01 jul 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.45 | - |
| 28 jun 2024 | 1,904.64 | 1,910.00 | 1,904.64 | 1,910.00 | 1,909.45 | 207 |
| 27 jun 2024 | 1,926.52 | 1,926.52 | 1,781.85 | 1,781.85 | 1,781.34 | 3,630 |
| 26 jun 2024 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,907.45 | - |
| 25 jun 2024 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,907.45 | 12 |
| 24 jun 2024 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,916.45 | - |
| 21 jun 2024 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,916.45 | 22 |
| 20 jun 2024 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.42 | - |
| 19 jun 2024 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.42 | - |
| 18 jun 2024 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.97 | 1,925.42 | 21 |
| 17 jun 2024 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.42 | - |
| 14 jun 2024 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.42 | - |
| 13 jun 2024 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.42 | - |
| 12 jun 2024 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.98 | 1,941.42 | 57 |
| 11 jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,827.47 | - |
| 10 jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,827.47 | - |
| 07 jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,827.47 | - |
| 06 jun 2024 | 1,822.98 | 1,828.00 | 1,822.98 | 1,828.00 | 1,827.47 | 285 |
| 05 jun 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 04 jun 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 03 jun 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 31 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 30 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 29 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 28 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 27 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 24 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 23 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 22 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 21 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 20 may 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,735.50 | - |
| 17 may 2024 | 1,735.00 | 1,736.00 | 1,730.00 | 1,736.00 | 1,735.50 | 1,230 |
| *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.