|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 42,56 | 2.981.800 | 43,01 | 42,55 | 43,00 | 00:00:00 | | 2004-06-22 | 42,02 | 6.134.200 | 42,85 | 41,57 | 42,48 | 00:00:00 | | 2004-06-23 | 41,95 | 2.832.100 | 42,10 | 41,69 | 42,02 | 00:00:00 | | 2004-06-24 | 41,91 | 6.332.200 | 41,95 | 41,00 | 41,58 | 00:00:00 | | 2004-06-25 | 40,56 | 6.876.400 | 41,95 | 40,51 | 41,91 | 00:00:00 | | 2004-06-28 | 40,78 | 4.643.100 | 41,15 | 40,60 | 40,80 | 00:00:00 | | 2004-06-29 | 41,30 | 3.753.200 | 41,47 | 40,71 | 40,77 | 00:00:00 | | 2004-06-30 | 40,76 | 3.892.500 | 41,30 | 40,41 | 41,30 | 00:00:00 | | 2004-07-01 | 40,72 | 4.317.400 | 41,15 | 40,21 | 40,80 | 00:00:00 | | 2004-07-02 | 40,59 | 2.042.600 | 40,91 | 40,42 | 40,59 | 00:00:00 | | 2004-07-06 | 39,79 | 4.238.400 | 40,42 | 39,79 | 40,25 | 00:00:00 | | 2004-07-07 | 39,58 | 3.383.500 | 40,10 | 39,35 | 39,75 | 00:00:00 | | 2004-07-08 | 40,28 | 4.585.700 | 40,63 | 39,53 | 39,58 | 00:00:00 | | 2004-07-09 | 39,90 | 5.274.500 | 40,90 | 39,80 | 40,85 | 00:00:00 | | 2004-07-12 | 40,40 | 3.952.500 | 40,69 | 39,81 | 40,10 | 00:00:00 | | 2004-07-13 | 40,28 | 3.886.700 | 40,36 | 40,00 | 40,01 | 00:00:00 | | 2004-07-14 | 39,77 | 4.101.000 | 40,37 | 39,52 | 39,95 | 00:00:00 | | 2004-07-15 | 39,77 | 3.455.200 | 40,42 | 39,74 | 40,10 | 00:00:00 | | 2004-07-16 | 39,10 | 3.834.000 | 40,08 | 39,04 | 40,08 | 00:00:00 | | 2004-07-19 | 39,13 | 2.855.100 | 39,53 | 38,89 | 39,31 | 00:00:00 | | 2004-07-20 | 39,37 | 2.086.900 | 39,46 | 38,95 | 39,13 | 00:00:00 | | 2004-07-21 | 38,76 | 2.787.800 | 39,95 | 38,75 | 39,46 | 00:00:00 | | 2004-07-22 | 39,27 | 2.644.000 | 39,47 | 38,70 | 38,70 | 00:00:00 | | 2004-07-23 | 38,63 | 2.789.500 | 39,34 | 38,40 | 39,27 | 00:00:00 | | 2004-07-26 | 38,51 | 2.160.200 | 38,75 | 38,28 | 38,65 | 00:00:00 | | 2004-07-27 | 39,19 | 3.006.500 | 39,25 | 38,33 | 38,66 | 00:00:00 | | 2004-07-28 | 39,05 | 2.814.400 | 39,18 | 38,27 | 39,00 | 00:00:00 | | 2004-07-29 | 39,15 | 2.271.300 | 39,40 | 38,75 | 39,05 | 00:00:00 | | 2004-07-30 | 39,35 | 2.430.500 | 39,48 | 38,98 | 39,16 | 00:00:00 | | 2004-08-02 | 39,26 | 1.979.600 | 39,48 | 39,11 | 39,35 | 00:00:00 | | 2004-08-03 | 39,17 | 2.419.100 | 39,54 | 38,97 | 39,11 | 00:00:00 | | 2004-08-04 | 39,13 | 2.361.300 | 39,22 | 38,55 | 38,73 | 00:00:00 | | 2004-08-05 | 38,71 | 2.685.900 | 39,22 | 38,70 | 38,95 | 00:00:00 | | 2004-08-06 | 38,69 | 3.561.100 | 38,93 | 38,35 | 38,63 | 00:00:00 | | 2004-08-09 | 38,36 | 3.687.000 | 38,70 | 38,31 | 38,40 | 00:00:00 | | 2004-08-10 | 39,05 | 2.407.400 | 39,06 | 38,26 | 38,70 | 00:00:00 | | 2004-08-11 | 39,78 | 3.005.100 | 39,92 | 38,85 | 38,90 | 00:00:00 | | 2004-08-12 | 39,63 | 2.812.400 | 39,86 | 39,34 | 39,48 | 00:00:00 | | 2004-08-13 | 39,59 | 1.798.100 | 39,75 | 39,25 | 39,63 | 00:00:00 | | 2004-08-16 | 40,00 | 3.471.500 | 40,20 | 39,47 | 39,70 | 00:00:00 | | 2004-08-17 | 40,00 | 4.251.900 | 40,40 | 39,90 | 40,40 | 00:00:00 | | 2004-08-18 | 40,59 | 2.492.800 | 40,60 | 39,76 | 40,00 | 00:00:00 | | 2004-08-19 | 40,71 | 3.565.300 | 40,80 | 40,25 | 40,52 | 00:00:00 | | 2004-08-20 | 41,01 | 3.437.400 | 41,16 | 40,59 | 40,71 | 00:00:00 | | 2004-08-23 | 40,88 | 2.238.800 | 41,45 | 40,85 | 41,09 | 00:00:00 | | 2004-08-24 | 41,00 | 1.709.400 | 41,34 | 40,94 | 41,15 | 00:00:00 | | 2004-08-25 | 41,45 | 2.691.500 | 41,54 | 40,96 | 41,00 | 00:00:00 | | 2004-08-26 | 41,22 | 1.926.100 | 41,58 | 41,17 | 41,35 | 00:00:00 | | 2004-08-27 | 41,51 | 2.129.300 | 41,59 | 41,16 | 41,18 | 00:00:00 | | 2004-08-30 | 41,22 | 1.530.300 | 41,51 | 41,20 | 41,51 | 00:00:00 | | 2004-08-31 | 41,69 | 2.655.100 | 41,69 | 41,12 | 41,35 | 00:00:00 | | 2004-09-01 | 42,06 | 3.144.300 | 42,10 | 41,52 | 41,69 | 00:00:00 | | 2004-09-02 | 42,60 | 3.180.600 | 42,81 | 42,06 | 42,06 | 00:00:00 | | 2004-09-03 | 42,67 | 2.865.100 | 43,04 | 42,62 | 42,67 | 00:00:00 | | 2004-09-07 | 42,08 | 4.308.600 | 42,96 | 41,90 | 42,67 | 00:00:00 | | 2004-09-08 | 42,17 | 3.108.800 | 42,30 | 41,90 | 42,20 | 00:00:00 | | 2004-09-09 | 42,00 | 2.490.200 | 42,22 | 41,88 | 42,12 | 00:00:00 | | 2004-09-10 | 42,31 | 2.176.300 | 42,41 | 41,70 | 41,80 | 00:00:00 | | 2004-09-13 | 42,95 | 2.841.800 | 42,95 | 42,10 | 42,25 | 00:00:00 | | 2004-09-14 | 42,94 | 3.214.700 | 42,99 | 42,55 | 42,85 | 00:00:00 | | 2004-09-15 | 42,51 | 3.164.500 | 43,07 | 42,49 | 42,85 | 00:00:00 | | 2004-09-16 | 42,69 | 1.761.500 | 42,89 | 42,55 | 42,62 | 00:00:00 | | 2004-09-17 | 42,92 | 3.319.900 | 43,16 | 42,77 | 42,88 | 00:00:00 | | 2004-09-20 | 42,59 | 2.491.600 | 42,93 | 42,46 | 42,75 | 00:00:00 | | 2004-09-21 | 43,04 | 3.117.100 | 43,20 | 42,29 | 42,50 | 00:00:00 | | 2004-09-22 | 42,01 | 4.037.400 | 42,68 | 41,92 | 42,60 | 00:00:00 | | 2004-09-23 | 42,37 | 3.823.700 | 42,50 | 42,12 | 42,13 | 00:00:00 | | 2004-09-24 | 42,34 | 2.715.000 | 42,46 | 42,21 | 42,26 | 00:00:00 | | 2004-09-27 | 42,43 | 3.367.500 | 42,68 | 42,12 | 42,17 | 00:00:00 | | 2004-09-28 | 42,51 | 3.585.600 | 42,80 | 42,14 | 42,30 | 00:00:00 | | 2004-09-29 | 42,31 | 2.811.100 | 42,41 | 42,02 | 42,40 | 00:00:00 | | 2004-09-30 | 42,36 | 4.868.500 | 42,56 | 41,92 | 42,41 | 00:00:00 | | 2004-10-01 | 42,19 | 4.701.900 | 42,86 | 42,13 | 42,45 | 00:00:00 | | 2004-10-04 | 42,20 | 5.986.200 | 42,48 | 41,85 | 42,20 | 00:00:00 | | 2004-10-05 | 42,28 | 2.636.700 | 42,41 | 42,05 | 42,20 | 00:00:00 | | 2004-10-06 | 42,20 | 1.781.400 | 42,37 | 41,95 | 42,35 | 00:00:00 | | 2004-10-07 | 41,33 | 4.754.000 | 42,22 | 41,30 | 42,21 | 00:00:00 | | 2004-10-08 | 40,83 | 2.944.600 | 41,46 | 40,75 | 41,10 | 00:00:00 | | 2004-10-11 | 41,17 | 2.478.400 | 41,38 | 40,84 | 40,84 | 00:00:00 | | 2004-10-12 | 41,51 | 3.414.000 | 41,60 | 40,99 | 41,12 | 00:00:00 | | 2004-10-13 | 41,15 | 3.722.400 | 41,70 | 40,94 | 41,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
