Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

105.03

+0.15

(+0.14%)

A partir del 02:58PM EST. Mercado abierto.

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	104.41	105.50	104.30	105.03	105.03	2,740,385
01 dic 2023	104.22	104.98	103.90	104.88	104.88	4,682,300
30 nov 2023	103.75	104.72	103.11	104.29	104.29	16,766,200
29 nov 2023	102.32	103.84	102.23	103.63	103.63	5,458,700
28 nov 2023	102.46	102.49	101.35	102.06	102.06	3,607,600
27 nov 2023	102.60	103.47	102.25	102.71	102.71	4,572,500
24 nov 2023	102.68	103.18	102.19	102.87	102.87	2,166,800
22 nov 2023	102.28	103.22	102.08	102.70	102.70	6,470,600
21 nov 2023	101.47	102.58	100.99	101.91	101.91	7,111,600
20 nov 2023	98.95	101.31	98.95	101.20	101.20	6,869,100
17 nov 2023	100.43	100.75	99.25	99.55	99.55	6,069,100
16 nov 2023	97.72	100.35	97.64	100.26	100.26	7,603,200
15 nov 2023	97.37	98.33	96.92	98.00	98.00	5,370,500
14 nov 2023	96.32	97.84	96.20	97.08	97.08	5,527,100
13 nov 2023	95.67	96.75	94.50	95.79	95.79	6,894,800
10 nov 2023	93.70	94.22	92.43	93.97	93.97	5,479,100
09 nov 2023	94.88	95.19	93.39	93.55	93.55	5,007,900
08 nov 2023	95.22	95.73	93.79	94.74	94.74	4,416,000
07 nov 2023	94.93	95.44	94.50	94.80	94.80	4,466,500
06 nov 2023	95.55	95.81	94.41	95.00	95.00	6,137,400
03 nov 2023	97.00	97.17	95.66	95.84	95.84	5,652,600
02 nov 2023	94.98	96.17	94.44	95.96	95.96	4,683,100
01 nov 2023	94.85	95.99	94.56	95.01	95.01	6,985,000
31 oct 2023	93.90	94.90	93.12	94.55	94.55	7,452,300
30 oct 2023	93.53	93.85	91.64	93.00	93.00	7,168,900
27 oct 2023	94.75	95.32	92.38	92.85	92.85	5,934,100
26 oct 2023	93.06	94.75	93.05	93.98	93.98	6,838,100
25 oct 2023	94.56	94.64	92.79	93.57	93.57	8,157,700
24 oct 2023	95.40	95.83	94.34	94.81	94.81	6,677,000
23 oct 2023	96.88	98.15	95.66	95.78	95.78	6,178,800
20 oct 2023	95.25	98.15	95.25	96.78	96.78	11,516,600
19 oct 2023	96.54	96.54	93.76	95.44	95.44	8,537,800
18 oct 2023	96.00	96.50	91.65	95.56	95.56	16,482,600
17 oct 2023	91.95	93.01	91.26	92.14	92.14	8,288,600
16 oct 2023	91.10	92.86	90.87	92.18	92.18	6,452,300
13 oct 2023	89.88	91.66	89.81	90.87	90.87	5,623,600
12 oct 2023	92.25	93.08	89.67	90.19	90.19	7,387,000
11 oct 2023	97.16	97.16	92.05	92.64	92.64	9,269,300
10 oct 2023	96.82	98.49	96.59	97.56	97.56	4,352,200
09 oct 2023	96.41	97.01	95.79	96.76	96.76	3,958,300
06 oct 2023	95.81	97.51	95.45	96.88	96.88	4,790,500
05 oct 2023	95.76	96.69	95.10	96.20	96.20	5,708,300
04 oct 2023	95.89	96.34	94.83	95.65	95.65	4,336,100
03 oct 2023	95.52	96.17	94.58	95.79	95.79	4,597,500
02 oct 2023	95.76	95.89	94.53	95.73	95.73	4,349,200
29 sept 2023	98.45	98.51	96.48	96.85	96.85	5,150,500
28 sept 2023	96.28	98.28	96.12	98.12	98.12	6,092,800
27 sept 2023	96.59	96.94	94.76	95.53	95.53	5,391,000
26 sept 2023	97.05	97.53	96.03	96.23	96.23	3,967,700
25 sept 2023	97.97	98.21	97.16	97.47	97.47	4,096,300
22 sept 2023	98.90	98.93	98.02	98.15	98.15	4,357,800
21 sept 2023	100.00	100.20	98.85	98.93	98.93	3,943,700
20 sept 2023	101.19	101.35	100.27	100.28	100.28	3,966,000
19 sept 2023	101.38	101.96	100.14	100.67	100.67	4,090,800
18 sept 2023	102.07	102.07	100.75	101.00	101.00	3,652,600
15 sept 2023	102.85	102.89	101.48	101.74	101.74	8,300,900
14 sept 2023	103.22	103.62	102.52	102.65	102.65	4,086,600
13 sept 2023	102.07	103.44	102.06	102.69	102.69	3,192,500
12 sept 2023	102.37	102.92	101.60	102.40	102.40	3,531,400
11 sept 2023	100.80	103.13	100.55	102.45	102.45	4,891,100
08 sept 2023	100.60	100.82	99.84	100.73	100.73	3,521,300
07 sept 2023	101.99	102.28	100.51	100.67	100.67	3,863,200
06 sept 2023	101.01	102.06	99.77	101.56	101.56	5,094,400
05 sept 2023	102.78	102.85	100.87	100.88	100.88	4,284,000
01 sept 2023	103.40	103.79	102.56	102.85	102.85	2,641,100
31 ago 2023	104.52	104.58	102.86	102.90	102.90	4,042,300
30 ago 2023	104.08	105.08	104.08	104.41	104.41	3,711,300
29 ago 2023	103.24	103.94	102.98	103.87	103.87	4,515,600
28 ago 2023	105.07	105.22	101.89	102.79	102.79	5,862,500
25 ago 2023	104.02	104.78	103.29	104.21	104.21	3,000,800
24 ago 2023	104.91	105.85	103.63	103.75	103.75	3,529,500
23 ago 2023	105.70	106.11	104.80	105.13	105.13	3,403,300
22 ago 2023	103.88	105.53	103.72	105.15	105.15	4,840,500
21 ago 2023	103.78	104.41	103.36	103.87	103.87	2,954,700
18 ago 2023	104.56	105.06	103.28	103.71	103.71	4,809,700
17 ago 2023	105.20	105.91	104.48	104.93	104.93	4,175,200
16 ago 2023	104.46	105.38	104.44	104.53	104.53	4,086,400
15 ago 2023	106.15	106.15	104.55	104.94	104.94	3,150,600
14 ago 2023	105.14	106.22	105.14	106.10	106.10	3,076,100
11 ago 2023	104.22	105.41	103.69	105.31	105.31	3,478,600
10 ago 2023	105.48	107.00	104.62	104.74	104.74	4,708,200
09 ago 2023	105.50	106.90	105.18	105.30	105.30	5,135,200
08 ago 2023	107.60	107.60	103.67	105.58	105.58	7,544,300
07 ago 2023	107.99	108.59	107.63	108.45	108.45	3,632,500
04 ago 2023	107.32	108.78	107.28	107.65	107.65	3,231,100
03 ago 2023	107.71	108.31	107.14	107.54	107.54	4,947,700
02 ago 2023	110.02	110.20	108.06	108.62	108.62	4,699,400
01 ago 2023	110.71	111.25	110.30	110.53	110.53	3,733,700
31 jul 2023	112.85	112.89	110.70	111.33	111.33	3,930,800
28 jul 2023	113.18	113.52	112.32	112.73	112.73	3,409,200
27 jul 2023	114.46	114.59	112.51	112.65	112.65	4,762,900
26 jul 2023	112.50	114.30	112.38	114.08	114.08	3,682,500
25 jul 2023	113.11	113.50	112.51	112.93	112.93	4,732,500
24 jul 2023	113.84	115.83	113.18	114.62	114.62	5,665,900
21 jul 2023	112.85	114.79	112.33	114.29	114.29	7,062,700
20 jul 2023	108.10	112.57	107.78	111.83	111.83	8,768,600
19 jul 2023	107.07	108.09	107.06	107.28	107.28	6,225,900
18 jul 2023	106.81	107.19	105.96	106.95	106.95	3,913,900
17 jul 2023	107.54	107.71	106.71	107.00	107.00	4,580,800
14 jul 2023	108.00	108.47	107.18	107.93	107.93	4,015,600
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...

S&P 5004,564.70-29.93(-0.65%)

Dow Jones36,192.38-53.12(-0.15%)

Nasdaq14,156.23-148.80(-1.04%)

Russell 20001,876.79+14.15(+0.76%)

Petróleo73.18-0.89(-1.20%)

Oro2,048.50-41.20(-1.97%)

Abbott Laboratories (ABT)

S&P 500
4,564.70
-29.93(-0.65%)

Dow Jones
36,192.38
-53.12(-0.15%)

Nasdaq
14,156.23
-148.80(-1.04%)

Russell 2000
1,876.79
+14.15(+0.76%)

Petróleo
73.18
-0.89(-1.20%)

Oro
2,048.50
-41.20(-1.97%)