|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 43,50 | 2.726.800 | 43,66 | 43,25 | 43,50 | 00:00:00 | | 2004-02-26 | 43,05 | 3.818.900 | 43,47 | 42,95 | 43,28 | 00:00:00 | | 2004-02-27 | 42,80 | 3.690.200 | 43,25 | 42,56 | 42,80 | 00:00:00 | | 2004-03-01 | 43,40 | 3.622.900 | 43,58 | 42,58 | 42,80 | 00:00:00 | | 2004-03-02 | 43,61 | 3.895.800 | 43,79 | 43,16 | 43,18 | 00:00:00 | | 2004-03-03 | 43,93 | 3.419.000 | 43,99 | 43,29 | 43,62 | 00:00:00 | | 2004-03-04 | 43,63 | 2.803.600 | 43,88 | 43,40 | 43,70 | 00:00:00 | | 2004-03-05 | 43,58 | 4.845.000 | 43,89 | 43,33 | 43,45 | 00:00:00 | | 2004-03-08 | 43,15 | 3.777.200 | 43,64 | 43,06 | 43,58 | 00:00:00 | | 2004-03-09 | 42,40 | 4.214.700 | 43,33 | 42,21 | 43,00 | 00:00:00 | | 2004-03-10 | 41,45 | 6.437.700 | 42,33 | 41,35 | 42,30 | 00:00:00 | | 2004-03-11 | 41,52 | 6.280.700 | 41,87 | 41,16 | 41,45 | 00:00:00 | | 2004-03-12 | 41,44 | 4.554.000 | 41,63 | 41,11 | 41,60 | 00:00:00 | | 2004-03-15 | 40,70 | 3.930.700 | 41,44 | 40,66 | 41,20 | 00:00:00 | | 2004-03-16 | 41,56 | 4.805.200 | 41,83 | 41,21 | 41,40 | 00:00:00 | | 2004-03-17 | 40,63 | 9.114.300 | 41,65 | 40,00 | 41,60 | 00:00:00 | | 2004-03-18 | 40,09 | 9.032.400 | 40,64 | 39,82 | 40,38 | 00:00:00 | | 2004-03-19 | 40,21 | 5.234.900 | 40,62 | 40,07 | 40,20 | 00:00:00 | | 2004-03-22 | 39,61 | 4.213.600 | 40,24 | 39,45 | 40,00 | 00:00:00 | | 2004-03-23 | 40,04 | 4.352.900 | 40,30 | 39,80 | 39,80 | 00:00:00 | | 2004-03-24 | 39,35 | 4.918.300 | 40,25 | 39,28 | 39,96 | 00:00:00 | | 2004-03-25 | 39,81 | 4.621.300 | 40,14 | 39,38 | 39,40 | 00:00:00 | | 2004-03-26 | 40,14 | 3.790.100 | 40,38 | 39,60 | 39,60 | 00:00:00 | | 2004-03-29 | 40,57 | 4.821.400 | 40,71 | 40,10 | 40,40 | 00:00:00 | | 2004-03-30 | 40,96 | 3.956.500 | 41,04 | 40,51 | 40,70 | 00:00:00 | | 2004-03-31 | 41,10 | 4.394.100 | 41,40 | 40,80 | 41,04 | 00:00:00 | | 2004-04-01 | 41,85 | 4.704.200 | 42,15 | 41,20 | 41,25 | 00:00:00 | | 2004-04-02 | 42,37 | 4.856.100 | 42,49 | 42,04 | 42,44 | 00:00:00 | | 2004-04-05 | 42,89 | 5.519.700 | 42,94 | 42,33 | 42,43 | 00:00:00 | | 2004-04-06 | 43,19 | 3.677.700 | 43,25 | 42,69 | 42,85 | 00:00:00 | | 2004-04-07 | 42,75 | 6.161.600 | 43,34 | 42,72 | 43,22 | 00:00:00 | | 2004-04-08 | 42,32 | 6.789.700 | 43,45 | 42,16 | 43,30 | 00:00:00 | | 2004-04-12 | 41,20 | 8.877.000 | 41,64 | 40,80 | 41,25 | 00:00:00 | | 2004-04-13 | 40,25 | 7.847.400 | 41,25 | 40,25 | 40,95 | 00:00:00 | | 2004-04-14 | 41,96 | 7.563.300 | 41,99 | 40,00 | 40,05 | 00:00:00 | | 2004-04-15 | 43,97 | 10.420.400 | 44,15 | 41,78 | 41,85 | 00:00:00 | | 2004-04-16 | 44,13 | 6.628.400 | 44,40 | 43,50 | 44,00 | 00:00:00 | | 2004-04-19 | 44,20 | 4.912.600 | 44,21 | 43,25 | 43,82 | 00:00:00 | | 2004-04-20 | 43,23 | 4.097.700 | 44,30 | 43,23 | 44,25 | 00:00:00 | | 2004-04-21 | 43,12 | 5.783.600 | 43,64 | 42,89 | 43,06 | 00:00:00 | | 2004-04-22 | 44,25 | 5.026.700 | 44,27 | 42,61 | 42,87 | 00:00:00 | | 2004-04-23 | 43,90 | 3.758.200 | 44,32 | 43,77 | 44,00 | 00:00:00 | | 2004-04-26 | 44,00 | 3.505.800 | 44,07 | 43,80 | 44,04 | 00:00:00 | | 2004-04-27 | 44,42 | 4.407.200 | 44,64 | 43,80 | 44,00 | 00:00:00 | | 2004-04-28 | 44,15 | 4.702.500 | 44,31 | 43,86 | 44,19 | 00:00:00 | | 2004-04-29 | 44,40 | 4.185.400 | 44,67 | 44,09 | 44,16 | 00:00:00 | | 2004-04-30 | 44,02 | 4.011.600 | 44,63 | 44,02 | 44,40 | 00:00:00 | | 2004-05-03 | 42,32 | 6.321.700 | 42,50 | 41,17 | 41,37 | 00:00:00 | | 2004-05-04 | 41,78 | 4.110.300 | 42,32 | 41,56 | 42,32 | 00:00:00 | | 2004-05-05 | 41,97 | 3.333.300 | 42,25 | 41,50 | 41,50 | 00:00:00 | | 2004-05-06 | 41,99 | 2.851.800 | 42,23 | 41,80 | 41,97 | 00:00:00 | | 2004-05-07 | 41,50 | 2.920.300 | 42,38 | 41,45 | 41,99 | 00:00:00 | | 2004-05-10 | 40,79 | 4.346.200 | 41,60 | 40,56 | 41,45 | 00:00:00 | | 2004-05-11 | 40,93 | 2.706.600 | 40,97 | 40,33 | 40,33 | 00:00:00 | | 2004-05-12 | 41,22 | 3.038.800 | 41,45 | 40,50 | 40,53 | 00:00:00 | | 2004-05-13 | 41,00 | 2.930.600 | 41,30 | 40,74 | 40,82 | 00:00:00 | | 2004-05-14 | 41,15 | 2.779.000 | 41,72 | 40,89 | 41,00 | 00:00:00 | | 2004-05-17 | 41,08 | 3.318.900 | 41,55 | 40,77 | 40,90 | 00:00:00 | | 2004-05-18 | 40,99 | 2.639.800 | 41,49 | 40,91 | 41,48 | 00:00:00 | | 2004-05-19 | 40,83 | 3.204.800 | 41,50 | 40,76 | 41,50 | 00:00:00 | | 2004-05-20 | 40,26 | 3.037.600 | 40,73 | 40,19 | 40,63 | 00:00:00 | | 2004-05-21 | 39,95 | 3.833.800 | 40,43 | 39,89 | 40,35 | 00:00:00 | | 2004-05-24 | 39,55 | 3.881.000 | 40,21 | 39,54 | 40,12 | 00:00:00 | | 2004-05-25 | 40,62 | 4.125.900 | 40,65 | 39,43 | 39,64 | 00:00:00 | | 2004-05-26 | 41,04 | 3.012.500 | 41,14 | 40,40 | 40,57 | 00:00:00 | | 2004-05-27 | 41,55 | 2.962.500 | 41,63 | 41,05 | 41,30 | 00:00:00 | | 2004-05-28 | 41,21 | 2.931.200 | 41,71 | 40,80 | 41,61 | 00:00:00 | | 2004-06-01 | 41,01 | 2.786.700 | 41,20 | 40,80 | 41,06 | 00:00:00 | | 2004-06-02 | 41,20 | 2.530.800 | 41,26 | 40,77 | 41,25 | 00:00:00 | | 2004-06-03 | 41,15 | 2.459.900 | 41,44 | 40,80 | 40,83 | 00:00:00 | | 2004-06-04 | 41,74 | 3.462.800 | 41,82 | 41,19 | 41,25 | 00:00:00 | | 2004-06-07 | 42,31 | 3.401.900 | 42,32 | 41,95 | 41,95 | 00:00:00 | | 2004-06-08 | 42,70 | 2.975.700 | 42,75 | 42,13 | 42,15 | 00:00:00 | | 2004-06-09 | 42,57 | 3.292.500 | 42,79 | 42,32 | 42,71 | 00:00:00 | | 2004-06-10 | 42,70 | 3.494.700 | 42,87 | 42,41 | 42,50 | 00:00:00 | | 2004-06-14 | 42,59 | 3.313.200 | 42,85 | 42,28 | 42,40 | 00:00:00 | | 2004-06-15 | 43,00 | 7.336.700 | 43,19 | 42,56 | 42,75 | 00:00:00 | | 2004-06-16 | 42,84 | 2.653.200 | 42,97 | 42,75 | 42,88 | 00:00:00 | | 2004-06-17 | 43,18 | 2.654.700 | 43,24 | 42,59 | 42,75 | 00:00:00 | | 2004-06-18 | 43,00 | 4.228.000 | 43,26 | 42,78 | 43,18 | 00:00:00 | | 2004-06-21 | 42,56 | 2.981.800 | 43,01 | 42,55 | 43,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
