Última Hora: "Conselheiros aplaudiram um líder que se apresentou ao ataque - PÚBLICO" Fri, 18 Jan 2019 00:06:00 GMT    "Cabelo encontrado no poço pertence a Yulen - Sol" Wed, 16 Jan 2019 08:22:29 GMT    "Resgate do bebé de Málaga: o que se sabe 100 horas depois da queda? - PÚBLICO" Thu, 17 Jan 2019 12:11:48 GMT    "Governo aprovou medidas para enfrentar Brexit sem acordo - Jornal de Notícias" Thu, 17 Jan 2019 13:28:00 GMT    "Governo substitui presidente do Hospital de Santa Maria - Jornal Económico" Thu, 17 Jan 2019 17:36:00 GMT    "Armando Vara foi preso 11 anos depois do início do caso Face Oculta. É normal ou é demasiado tempo? - Observador" Wed, 16 Jan 2019 22:44:14 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT    "Estudo indica que automação pode fazer desaparecer 1,1 milhões de empregos em Portugal - Jornal Económico" Thu, 17 Jan 2019 07:37:00 GMT    "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "Só dois países têm canábis legalizada para fins recreativos - Jornal de Notícias" Wed, 16 Jan 2019 15:09:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,430 (+1,010%) Abbott Laboratori - [Ticker: ABT]Gráfico Abbott Laboratori  Noticias Abbott Laboratori  Descargar Históricos de Metastock Abbott Laboratori y Otros  Análisis Técnico Abbott Laboratori  
Última Transacción73,260Hora de Cotización2018-11-29 - 00:00:00
Variación+0,430 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo73,700Mínimo72,370
Volumen6.399.884Volumen Medio (3m)0
Demanda / Oferta54,240 x 1.400 - 54,250 x 400Yield
Cierre Anterior72,830PER0,00%
Apertura72,430EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ABT desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0335,004.774.10036,0034,7535,2500:00:00
2000-01-0434,004.818.90034,7533,7534,4400:00:00
2000-01-0533,945.262.30034,3133,5633,5600:00:00
2000-01-0635,137.846.60035,2533,8134,0000:00:00
2000-01-0735,507.072.90036,2534,5034,5000:00:00
2000-01-1035,254.687.50036,0634,8836,0000:00:00
2000-01-1134,754.279.50035,1934,3834,3800:00:00
2000-01-1234,063.739.40035,0034,0034,8100:00:00
2000-01-1333,754.765.50034,3833,6934,0600:00:00
2000-01-1434,505.035.60034,6334,0034,5000:00:00
2000-01-1833,755.094.50034,5033,1333,8100:00:00
2000-01-1933,067.563.90033,4432,8832,8800:00:00
2000-01-2032,066.926.20032,8831,6932,6900:00:00
2000-01-2131,198.485.80031,6230,7531,5000:00:00
2000-01-2430,009.250.30030,8730,0030,6200:00:00
2000-01-2529,6210.201.50030,5629,3730,0000:00:00
2000-01-2629,696.301.40030,0029,4429,8100:00:00
2000-01-2730,817.229.90031,1929,6229,7500:00:00
2000-01-2831,876.208.90032,1931,0631,1900:00:00
2000-01-3132,565.140.90032,8830,9431,8700:00:00
2000-02-0132,883.614.00032,8831,8732,3800:00:00
2000-02-0233,064.624.50033,2532,7532,7500:00:00
2000-02-0333,253.670.30033,4432,9433,0000:00:00
2000-02-0434,445.977.30035,0633,8133,8100:00:00
2000-02-0733,812.662.80034,5633,3834,5000:00:00
2000-02-0834,134.863.50034,5033,5034,1900:00:00
2000-02-0936,066.344.70036,5034,5634,6900:00:00
2000-02-1035,136.406.90036,0034,6936,0000:00:00
2000-02-1134,003.124.80035,1934,0035,1900:00:00
2000-02-1435,062.763.70035,1934,3834,7500:00:00
2000-02-1535,133.736.00035,3834,5635,1900:00:00
2000-02-1634,692.291.20035,1334,5634,7500:00:00
2000-02-1734,254.464.10035,2534,1334,9400:00:00
2000-02-1832,634.440.90034,4432,3834,0000:00:00
2000-02-2233,383.885.80033,5032,8133,4400:00:00
2000-02-2332,133.623.30033,0031,8132,3800:00:00
2000-02-2431,753.474.80032,5631,0032,2500:00:00
2000-02-2532,064.284.70032,7531,7531,8700:00:00
2000-02-2833,134.150.70033,6932,6333,5000:00:00
2000-02-2933,003.707.00033,5632,6333,1300:00:00
2000-03-0133,813.832.40034,0032,7533,1300:00:00
2000-03-0233,503.159.30033,9432,9433,8100:00:00
2000-03-0332,445.310.30033,1331,8732,7500:00:00
2000-03-0631,254.387.10032,1931,0032,1900:00:00
2000-03-0729,626.910.30031,2529,5031,1900:00:00
2000-03-0831,007.553.20031,4430,0630,1200:00:00
2000-03-0931,255.349.90031,4430,0630,2500:00:00
2000-03-1030,943.672.20031,9430,5031,4400:00:00
2000-03-1330,563.174.00030,6929,8730,0000:00:00
2000-03-1431,123.896.10031,4430,7530,8700:00:00
2000-03-1532,504.065.70032,8830,6230,9400:00:00
2000-03-1634,505.643.30034,8833,2533,5000:00:00
2000-03-1733,503.714.00034,8833,3834,5000:00:00
2000-03-2033,882.484.70034,4433,5034,2500:00:00
2000-03-2133,693.959.00034,4432,9434,3800:00:00
2000-03-2234,312.529.90034,4433,4433,5000:00:00
2000-03-2333,812.837.30034,3133,5034,2500:00:00
2000-03-2433,632.844.00034,1333,5033,8800:00:00
2000-03-2733,253.163.40033,8833,1333,5000:00:00
2000-03-2833,884.531.80034,0032,5633,0600:00:00
2000-03-2934,885.104.10035,5033,9434,1300:00:00
2000-03-3035,504.746.10036,0034,7535,3800:00:00
2000-03-3135,193.317.50035,9434,4435,5000:00:00
2000-04-0337,004.358.00037,3835,3835,5600:00:00
2000-04-0439,446.901.10039,7536,9437,1900:00:00
2000-04-0537,133.753.20038,6937,0038,6300:00:00
2000-04-0637,813.178.00038,5037,1337,1300:00:00
2000-04-0736,633.072.80038,0036,4437,8100:00:00
2000-04-1037,065.012.50038,0035,5636,2500:00:00
2000-04-1138,063.907.20038,5036,9436,9400:00:00
2000-04-1239,637.111.60040,0638,2538,7500:00:00
2000-04-1339,194.001.50039,8838,5639,2500:00:00
2000-04-1436,815.096.60039,0036,5038,8100:00:00
2000-04-1737,693.441.70037,8836,5637,0000:00:00
2000-04-1838,192.839.10038,6337,1337,6900:00:00
2000-04-1938,382.719.00038,8137,6938,4400:00:00
2000-04-2039,252.736.00039,3838,2538,5600:00:00
2000-04-2440,064.120.40040,2538,6338,7500:00:00
2000-04-2539,752.475.60040,1339,0040,0000:00:00
2000-04-2639,001.964.50039,0038,4438,5600:00:00
2000-04-2739,003.822.70039,0638,3138,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters