|
 Abbott Laboratori - [Ticker: ABT] |     | | Última Transacción | 73,260 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,430 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 73,700 | Mínimo | 72,370 | | Volumen | 6.399.884 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 54,240 x 1.400 - 54,250 x 400 | Yield | | | Cierre Anterior | 72,830 | PER | 0,00% | | Apertura | 72,430 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 35,88 | 4.380.100 | 36,00 | 35,22 | 36,00 | 00:00:00 | | 2003-03-14 | 35,19 | 3.519.900 | 35,80 | 35,08 | 35,40 | 00:00:00 | | 2003-03-17 | 36,55 | 3.926.500 | 36,55 | 35,01 | 35,20 | 00:00:00 | | 2003-03-18 | 37,39 | 4.064.900 | 37,39 | 36,67 | 36,75 | 00:00:00 | | 2003-03-19 | 38,12 | 3.345.900 | 38,18 | 37,28 | 37,30 | 00:00:00 | | 2003-03-20 | 37,73 | 3.633.400 | 38,11 | 37,16 | 37,57 | 00:00:00 | | 2003-03-21 | 39,29 | 4.510.100 | 39,43 | 38,01 | 38,47 | 00:00:00 | | 2003-03-24 | 38,35 | 4.460.900 | 38,41 | 37,80 | 38,40 | 00:00:00 | | 2003-03-25 | 38,98 | 3.732.800 | 39,24 | 37,85 | 38,35 | 00:00:00 | | 2003-03-26 | 38,85 | 3.073.000 | 38,98 | 38,55 | 38,75 | 00:00:00 | | 2003-03-27 | 38,52 | 3.888.800 | 38,90 | 38,00 | 38,33 | 00:00:00 | | 2003-03-28 | 38,21 | 3.108.100 | 38,40 | 37,95 | 38,15 | 00:00:00 | | 2003-03-31 | 37,61 | 4.252.600 | 37,91 | 37,04 | 37,50 | 00:00:00 | | 2003-04-01 | 38,91 | 3.681.400 | 38,96 | 37,57 | 37,62 | 00:00:00 | | 2003-04-02 | 40,35 | 4.556.500 | 40,70 | 39,64 | 39,65 | 00:00:00 | | 2003-04-03 | 39,38 | 3.849.200 | 40,28 | 39,38 | 40,28 | 00:00:00 | | 2003-04-04 | 40,18 | 2.991.200 | 40,23 | 39,55 | 39,60 | 00:00:00 | | 2003-04-07 | 40,17 | 4.081.500 | 41,02 | 40,05 | 40,90 | 00:00:00 | | 2003-04-08 | 39,93 | 3.122.000 | 40,45 | 39,72 | 40,30 | 00:00:00 | | 2003-04-09 | 40,21 | 7.265.300 | 40,80 | 39,13 | 40,40 | 00:00:00 | | 2003-04-10 | 40,11 | 2.886.900 | 40,22 | 39,85 | 40,22 | 00:00:00 | | 2003-04-11 | 39,12 | 3.682.500 | 40,65 | 38,89 | 39,93 | 00:00:00 | | 2003-04-14 | 40,14 | 3.089.200 | 40,15 | 39,20 | 39,33 | 00:00:00 | | 2003-04-15 | 39,56 | 4.270.400 | 40,01 | 39,10 | 40,00 | 00:00:00 | | 2003-04-16 | 38,68 | 2.491.300 | 39,84 | 38,46 | 39,81 | 00:00:00 | | 2003-04-17 | 39,64 | 3.026.200 | 39,64 | 38,68 | 38,68 | 00:00:00 | | 2003-04-21 | 38,95 | 3.068.000 | 39,78 | 38,70 | 39,64 | 00:00:00 | | 2003-04-22 | 39,70 | 3.465.500 | 39,78 | 38,51 | 38,85 | 00:00:00 | | 2003-04-23 | 39,90 | 2.589.600 | 39,98 | 39,37 | 39,40 | 00:00:00 | | 2003-04-24 | 39,92 | 3.684.800 | 40,17 | 39,59 | 39,80 | 00:00:00 | | 2003-04-25 | 39,49 | 3.047.500 | 40,22 | 39,41 | 40,08 | 00:00:00 | | 2003-04-28 | 40,17 | 2.114.300 | 40,44 | 39,22 | 39,30 | 00:00:00 | | 2003-04-29 | 40,62 | 3.008.900 | 40,82 | 39,71 | 40,38 | 00:00:00 | | 2003-04-30 | 40,63 | 3.597.700 | 41,12 | 40,00 | 40,40 | 00:00:00 | | 2003-05-01 | 41,22 | 3.188.200 | 41,61 | 40,05 | 40,62 | 00:00:00 | | 2003-05-02 | 42,31 | 4.639.200 | 42,47 | 40,86 | 41,22 | 00:00:00 | | 2003-05-05 | 41,52 | 2.537.500 | 42,39 | 41,35 | 42,32 | 00:00:00 | | 2003-05-06 | 42,40 | 3.236.300 | 42,46 | 41,62 | 41,90 | 00:00:00 | | 2003-05-07 | 42,70 | 4.213.800 | 43,10 | 41,67 | 42,40 | 00:00:00 | | 2003-05-08 | 42,85 | 3.963.200 | 43,22 | 42,51 | 42,55 | 00:00:00 | | 2003-05-09 | 43,38 | 3.410.200 | 43,50 | 42,85 | 43,10 | 00:00:00 | | 2003-05-12 | 43,22 | 3.382.800 | 43,23 | 42,50 | 42,95 | 00:00:00 | | 2003-05-13 | 43,47 | 4.146.100 | 43,75 | 43,10 | 43,27 | 00:00:00 | | 2003-05-14 | 43,10 | 2.944.000 | 43,50 | 42,87 | 43,48 | 00:00:00 | | 2003-05-15 | 43,92 | 4.048.800 | 44,09 | 43,35 | 43,63 | 00:00:00 | | 2003-05-16 | 43,05 | 4.022.500 | 44,20 | 43,05 | 44,00 | 00:00:00 | | 2003-05-19 | 41,24 | 5.275.300 | 42,95 | 41,00 | 42,95 | 00:00:00 | | 2003-05-20 | 41,00 | 3.840.400 | 41,37 | 40,67 | 41,00 | 00:00:00 | | 2003-05-21 | 41,40 | 3.298.100 | 41,79 | 40,83 | 41,00 | 00:00:00 | | 2003-05-22 | 41,95 | 3.731.900 | 42,55 | 41,41 | 41,42 | 00:00:00 | | 2003-05-23 | 42,08 | 1.707.600 | 42,41 | 41,60 | 41,90 | 00:00:00 | | 2003-05-27 | 42,94 | 2.926.300 | 43,00 | 41,70 | 42,08 | 00:00:00 | | 2003-05-28 | 43,55 | 3.918.500 | 43,58 | 42,80 | 42,94 | 00:00:00 | | 2003-05-29 | 43,82 | 6.254.700 | 45,60 | 43,67 | 45,60 | 00:00:00 | | 2003-05-30 | 44,55 | 5.007.200 | 45,04 | 43,86 | 44,20 | 00:00:00 | | 2003-06-02 | 43,93 | 3.576.600 | 44,89 | 43,80 | 44,80 | 00:00:00 | | 2003-06-03 | 44,05 | 3.151.800 | 44,40 | 43,65 | 44,00 | 00:00:00 | | 2003-06-04 | 44,66 | 2.402.200 | 45,24 | 43,85 | 45,24 | 00:00:00 | | 2003-06-05 | 45,24 | 2.884.900 | 45,26 | 44,20 | 44,40 | 00:00:00 | | 2003-06-06 | 45,21 | 3.496.700 | 46,39 | 45,05 | 45,35 | 00:00:00 | | 2003-06-09 | 44,89 | 2.651.500 | 45,75 | 44,71 | 45,22 | 00:00:00 | | 2003-06-10 | 45,68 | 2.430.900 | 45,74 | 44,96 | 45,38 | 00:00:00 | | 2003-06-11 | 45,60 | 3.694.600 | 45,79 | 45,34 | 45,51 | 00:00:00 | | 2003-06-12 | 45,73 | 2.630.900 | 45,85 | 45,29 | 45,84 | 00:00:00 | | 2003-06-13 | 45,60 | 3.132.100 | 45,94 | 45,41 | 45,85 | 00:00:00 | | 2003-06-16 | 46,22 | 3.799.300 | 46,45 | 45,46 | 45,61 | 00:00:00 | | 2003-06-17 | 46,50 | 4.925.000 | 46,94 | 46,25 | 46,50 | 00:00:00 | | 2003-06-18 | 46,00 | 3.863.600 | 46,60 | 45,78 | 46,50 | 00:00:00 | | 2003-06-19 | 45,60 | 3.682.600 | 46,36 | 45,10 | 46,35 | 00:00:00 | | 2003-06-20 | 45,61 | 5.178.900 | 46,24 | 45,40 | 45,90 | 00:00:00 | | 2003-06-23 | 44,35 | 3.560.000 | 45,50 | 44,05 | 45,45 | 00:00:00 | | 2003-06-24 | 44,43 | 3.055.900 | 44,92 | 44,11 | 44,50 | 00:00:00 | | 2003-06-25 | 44,36 | 3.266.100 | 45,15 | 44,35 | 44,70 | 00:00:00 | | 2003-06-26 | 44,82 | 2.507.400 | 44,99 | 44,00 | 44,30 | 00:00:00 | | 2003-06-27 | 43,60 | 3.708.700 | 44,82 | 43,30 | 44,82 | 00:00:00 | | 2003-06-30 | 43,76 | 2.857.900 | 44,25 | 43,35 | 43,80 | 00:00:00 | | 2003-07-01 | 43,55 | 4.663.000 | 43,79 | 42,30 | 43,65 | 00:00:00 | | 2003-07-02 | 44,18 | 2.905.300 | 44,32 | 43,25 | 43,40 | 00:00:00 | | 2003-07-03 | 44,22 | 1.683.300 | 44,62 | 43,80 | 44,13 | 00:00:00 | | 2003-07-07 | 44,98 | 3.540.200 | 44,98 | 44,06 | 44,23 | 00:00:00 | | 2003-07-08 | 44,50 | 2.554.500 | 45,09 | 44,34 | 44,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
