|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 44,50 | 2.554.500 | 45,09 | 44,34 | 44,98 | 00:00:00 | | 2003-07-09 | 43,68 | 2.681.900 | 44,65 | 43,52 | 44,21 | 00:00:00 | | 2003-07-10 | 43,55 | 5.447.700 | 43,74 | 42,40 | 43,00 | 00:00:00 | | 2003-07-11 | 44,02 | 3.383.800 | 44,18 | 43,21 | 43,42 | 00:00:00 | | 2003-07-14 | 44,04 | 3.332.500 | 44,80 | 43,95 | 44,26 | 00:00:00 | | 2003-07-15 | 43,15 | 6.033.400 | 44,31 | 42,91 | 44,10 | 00:00:00 | | 2003-07-16 | 42,40 | 3.697.500 | 43,27 | 42,18 | 43,10 | 00:00:00 | | 2003-07-17 | 42,05 | 2.923.500 | 42,95 | 41,61 | 42,41 | 00:00:00 | | 2003-07-18 | 41,40 | 4.238.200 | 41,68 | 40,83 | 40,83 | 00:00:00 | | 2003-07-21 | 41,30 | 3.703.400 | 41,41 | 40,70 | 41,39 | 00:00:00 | | 2003-07-22 | 41,44 | 4.143.400 | 41,76 | 40,45 | 41,31 | 00:00:00 | | 2003-07-23 | 40,80 | 6.132.800 | 41,06 | 40,10 | 41,00 | 00:00:00 | | 2003-07-24 | 40,01 | 5.414.900 | 41,23 | 39,98 | 40,60 | 00:00:00 | | 2003-07-25 | 40,23 | 4.239.800 | 40,55 | 39,75 | 40,01 | 00:00:00 | | 2003-07-28 | 39,35 | 5.747.000 | 40,23 | 39,15 | 40,23 | 00:00:00 | | 2003-07-29 | 38,91 | 6.195.500 | 39,50 | 38,60 | 39,50 | 00:00:00 | | 2003-07-30 | 39,28 | 6.616.400 | 39,37 | 38,50 | 39,05 | 00:00:00 | | 2003-07-31 | 39,25 | 4.100.200 | 40,10 | 38,88 | 39,85 | 00:00:00 | | 2003-08-01 | 38,54 | 3.701.500 | 39,26 | 38,31 | 39,25 | 00:00:00 | | 2003-08-04 | 38,50 | 3.777.900 | 38,55 | 37,79 | 38,54 | 00:00:00 | | 2003-08-05 | 37,85 | 4.891.400 | 38,88 | 37,65 | 38,55 | 00:00:00 | | 2003-08-06 | 38,60 | 5.200.100 | 39,04 | 37,66 | 37,77 | 00:00:00 | | 2003-08-07 | 39,91 | 5.807.700 | 39,99 | 38,18 | 38,61 | 00:00:00 | | 2003-08-08 | 39,90 | 3.251.900 | 40,50 | 39,71 | 40,29 | 00:00:00 | | 2003-08-11 | 39,60 | 2.417.900 | 40,17 | 39,40 | 39,90 | 00:00:00 | | 2003-08-12 | 39,57 | 3.928.600 | 39,99 | 39,06 | 39,85 | 00:00:00 | | 2003-08-13 | 39,42 | 2.749.100 | 39,70 | 39,17 | 39,60 | 00:00:00 | | 2003-08-14 | 39,60 | 3.200.300 | 39,78 | 39,23 | 39,38 | 00:00:00 | | 2003-08-15 | 39,68 | 2.632.100 | 39,75 | 39,15 | 39,55 | 00:00:00 | | 2003-08-18 | 39,79 | 2.844.800 | 40,06 | 39,40 | 40,00 | 00:00:00 | | 2003-08-19 | 39,53 | 3.163.700 | 39,90 | 39,23 | 39,90 | 00:00:00 | | 2003-08-20 | 39,00 | 4.734.700 | 39,38 | 38,67 | 39,20 | 00:00:00 | | 2003-08-21 | 38,60 | 4.685.600 | 39,16 | 38,35 | 39,04 | 00:00:00 | | 2003-08-22 | 38,98 | 7.707.600 | 39,80 | 38,80 | 39,80 | 00:00:00 | | 2003-08-25 | 39,59 | 5.834.900 | 39,91 | 38,43 | 38,93 | 00:00:00 | | 2003-08-26 | 39,95 | 5.498.100 | 40,10 | 39,57 | 39,57 | 00:00:00 | | 2003-08-27 | 39,70 | 3.497.800 | 39,98 | 39,53 | 39,90 | 00:00:00 | | 2003-08-28 | 39,82 | 2.784.600 | 40,00 | 39,11 | 39,84 | 00:00:00 | | 2003-08-29 | 40,30 | 3.193.300 | 40,39 | 39,59 | 39,83 | 00:00:00 | | 2003-09-02 | 41,15 | 4.554.900 | 41,22 | 40,30 | 40,55 | 00:00:00 | | 2003-09-03 | 41,75 | 4.623.400 | 41,80 | 41,30 | 41,50 | 00:00:00 | | 2003-09-04 | 41,20 | 3.138.800 | 41,79 | 41,15 | 41,75 | 00:00:00 | | 2003-09-05 | 42,00 | 4.478.300 | 42,00 | 41,16 | 41,20 | 00:00:00 | | 2003-09-08 | 42,80 | 3.973.300 | 42,82 | 42,01 | 42,04 | 00:00:00 | | 2003-09-09 | 42,32 | 2.766.500 | 42,83 | 42,19 | 42,79 | 00:00:00 | | 2003-09-10 | 43,28 | 4.766.800 | 43,88 | 42,32 | 42,32 | 00:00:00 | | 2003-09-11 | 43,57 | 3.568.400 | 43,98 | 43,29 | 43,29 | 00:00:00 | | 2003-09-12 | 44,06 | 3.515.700 | 44,19 | 43,03 | 43,40 | 00:00:00 | | 2003-09-15 | 43,74 | 3.207.800 | 44,12 | 43,60 | 44,06 | 00:00:00 | | 2003-09-16 | 43,93 | 3.016.900 | 43,96 | 43,50 | 43,68 | 00:00:00 | | 2003-09-17 | 44,05 | 3.122.100 | 44,22 | 43,77 | 44,00 | 00:00:00 | | 2003-09-18 | 44,11 | 2.872.200 | 44,42 | 43,92 | 43,95 | 00:00:00 | | 2003-09-19 | 43,46 | 3.531.500 | 44,10 | 43,40 | 44,10 | 00:00:00 | | 2003-09-22 | 42,71 | 3.728.800 | 43,17 | 42,26 | 42,70 | 00:00:00 | | 2003-09-23 | 43,03 | 3.017.000 | 43,15 | 42,03 | 42,70 | 00:00:00 | | 2003-09-24 | 42,10 | 4.024.100 | 42,95 | 41,90 | 42,85 | 00:00:00 | | 2003-09-25 | 42,10 | 3.251.900 | 42,59 | 41,73 | 41,80 | 00:00:00 | | 2003-09-26 | 42,32 | 3.900.900 | 42,62 | 41,87 | 42,10 | 00:00:00 | | 2003-09-29 | 42,55 | 3.639.300 | 42,99 | 42,15 | 42,33 | 00:00:00 | | 2003-09-30 | 42,55 | 4.630.800 | 42,84 | 42,07 | 42,50 | 00:00:00 | | 2003-10-01 | 42,78 | 4.700.300 | 42,97 | 41,90 | 42,15 | 00:00:00 | | 2003-10-02 | 43,15 | 4.444.900 | 43,28 | 42,65 | 42,79 | 00:00:00 | | 2003-10-03 | 42,63 | 4.254.000 | 43,85 | 42,60 | 43,13 | 00:00:00 | | 2003-10-06 | 42,74 | 2.782.700 | 43,05 | 42,44 | 42,63 | 00:00:00 | | 2003-10-07 | 42,20 | 4.089.100 | 42,37 | 42,00 | 42,30 | 00:00:00 | | 2003-10-08 | 41,95 | 3.451.800 | 42,43 | 41,66 | 42,40 | 00:00:00 | | 2003-10-09 | 42,20 | 5.551.900 | 42,85 | 42,10 | 42,73 | 00:00:00 | | 2003-10-10 | 41,79 | 3.705.000 | 42,31 | 40,94 | 42,20 | 00:00:00 | | 2003-10-13 | 42,01 | 2.934.500 | 42,31 | 41,85 | 42,00 | 00:00:00 | | 2003-10-14 | 42,10 | 3.978.100 | 42,20 | 41,50 | 41,88 | 00:00:00 | | 2003-10-15 | 41,93 | 3.944.400 | 42,35 | 41,69 | 42,20 | 00:00:00 | | 2003-10-16 | 42,25 | 3.687.500 | 42,62 | 41,91 | 41,91 | 00:00:00 | | 2003-10-17 | 41,78 | 3.661.100 | 42,45 | 41,55 | 42,26 | 00:00:00 | | 2003-10-20 | 42,25 | 4.288.500 | 42,35 | 41,49 | 41,79 | 00:00:00 | | 2003-10-21 | 42,50 | 2.926.300 | 42,68 | 41,94 | 42,40 | 00:00:00 | | 2003-10-22 | 41,02 | 4.439.900 | 42,50 | 40,98 | 42,50 | 00:00:00 | | 2003-10-23 | 41,62 | 3.489.100 | 41,65 | 41,04 | 41,08 | 00:00:00 | | 2003-10-24 | 41,76 | 2.853.100 | 41,78 | 40,98 | 41,40 | 00:00:00 | | 2003-10-27 | 41,43 | 2.160.300 | 41,97 | 41,31 | 41,76 | 00:00:00 | | 2003-10-28 | 42,45 | 3.988.400 | 42,50 | 41,30 | 41,50 | 00:00:00 | | 2003-10-29 | 42,89 | 5.221.000 | 43,00 | 41,90 | 42,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
