|
 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 | | 2004-10-13 | 41,15 | 3.722.400 | 41,70 | 40,94 | 41,70 | 00:00:00 | | 2004-10-14 | 41,01 | 3.721.000 | 41,63 | 41,00 | 41,35 | 00:00:00 | | 2004-10-15 | 41,36 | 5.826.600 | 41,88 | 41,27 | 41,70 | 00:00:00 | | 2004-10-18 | 41,35 | 4.238.200 | 41,74 | 41,25 | 41,45 | 00:00:00 | | 2004-10-19 | 41,38 | 4.447.300 | 41,67 | 41,18 | 41,26 | 00:00:00 | | 2004-10-20 | 41,40 | 2.741.100 | 41,48 | 41,00 | 41,45 | 00:00:00 | | 2004-10-21 | 41,10 | 3.422.900 | 41,59 | 40,67 | 41,35 | 00:00:00 | | 2004-10-22 | 40,86 | 2.767.700 | 41,15 | 40,80 | 41,10 | 00:00:00 | | 2004-10-25 | 40,64 | 3.071.800 | 40,86 | 40,44 | 40,86 | 00:00:00 | | 2004-10-26 | 40,98 | 3.626.900 | 41,03 | 40,25 | 40,55 | 00:00:00 | | 2004-10-27 | 42,43 | 4.857.100 | 42,57 | 40,85 | 40,85 | 00:00:00 | | 2004-10-28 | 42,71 | 2.914.500 | 42,75 | 42,16 | 42,25 | 00:00:00 | | 2004-10-29 | 42,63 | 3.670.500 | 42,75 | 42,38 | 42,57 | 00:00:00 | | 2004-11-01 | 42,74 | 4.388.300 | 42,96 | 42,27 | 42,50 | 00:00:00 | | 2004-11-02 | 42,31 | 5.424.100 | 42,99 | 42,12 | 42,55 | 00:00:00 | | 2004-11-03 | 43,61 | 6.097.200 | 43,90 | 42,94 | 42,98 | 00:00:00 | | 2004-11-04 | 44,45 | 6.349.400 | 44,70 | 43,35 | 43,61 | 00:00:00 | | 2004-11-05 | 44,45 | 4.113.500 | 44,60 | 44,00 | 44,55 | 00:00:00 | | 2004-11-08 | 44,96 | 5.894.300 | 45,18 | 44,28 | 44,70 | 00:00:00 | | 2004-11-09 | 45,00 | 3.998.500 | 45,30 | 44,61 | 44,90 | 00:00:00 | | 2004-11-10 | 45,05 | 2.968.100 | 45,19 | 44,75 | 45,00 | 00:00:00 | | 2004-11-11 | 45,30 | 2.824.500 | 45,48 | 44,90 | 45,06 | 00:00:00 | | 2004-11-12 | 44,18 | 6.640.300 | 44,83 | 43,67 | 44,55 | 00:00:00 | | 2004-11-15 | 44,49 | 4.008.200 | 44,60 | 43,94 | 44,30 | 00:00:00 | | 2004-11-16 | 44,19 | 2.921.800 | 44,72 | 44,15 | 44,49 | 00:00:00 | | 2004-11-17 | 43,65 | 3.872.700 | 44,58 | 43,43 | 44,25 | 00:00:00 | | 2004-11-18 | 43,37 | 3.532.100 | 43,77 | 43,28 | 43,45 | 00:00:00 | | 2004-11-19 | 42,75 | 4.685.200 | 43,04 | 42,62 | 43,00 | 00:00:00 | | 2004-11-22 | 42,87 | 3.645.500 | 42,94 | 42,15 | 42,91 | 00:00:00 | | 2004-11-23 | 42,25 | 3.755.200 | 43,08 | 42,15 | 42,95 | 00:00:00 | | 2004-11-24 | 42,39 | 3.087.700 | 42,67 | 42,03 | 42,35 | 00:00:00 | | 2004-11-26 | 42,59 | 959.100 | 42,95 | 42,25 | 42,27 | 00:00:00 | | 2004-11-29 | 42,43 | 2.952.000 | 42,92 | 42,32 | 42,59 | 00:00:00 | | 2004-11-30 | 41,96 | 3.283.900 | 42,35 | 41,61 | 41,61 | 00:00:00 | | 2004-12-01 | 43,25 | 4.415.900 | 43,25 | 41,89 | 41,94 | 00:00:00 | | 2004-12-02 | 43,67 | 3.746.500 | 43,90 | 42,97 | 43,00 | 00:00:00 | | 2004-12-03 | 43,43 | 2.652.600 | 43,86 | 43,24 | 43,77 | 00:00:00 | | 2004-12-06 | 43,59 | 2.977.200 | 43,77 | 42,84 | 43,27 | 00:00:00 | | 2004-12-07 | 43,55 | 3.223.500 | 43,86 | 43,27 | 43,59 | 00:00:00 | | 2004-12-08 | 43,86 | 3.758.500 | 44,35 | 43,68 | 43,90 | 00:00:00 | | 2004-12-09 | 43,97 | 3.316.600 | 44,08 | 42,63 | 42,63 | 00:00:00 | | 2004-12-10 | 43,74 | 2.931.000 | 44,92 | 42,97 | 42,97 | 00:00:00 | | 2004-12-13 | 43,89 | 2.291.900 | 44,00 | 43,45 | 43,80 | 00:00:00 | | 2004-12-14 | 44,49 | 2.895.600 | 44,49 | 43,64 | 44,00 | 00:00:00 | | 2004-12-15 | 44,35 | 2.532.500 | 44,41 | 43,98 | 44,20 | 00:00:00 | | 2004-12-16 | 46,19 | 8.921.700 | 46,30 | 44,35 | 44,55 | 00:00:00 | | 2004-12-17 | 46,99 | 12.114.700 | 47,63 | 46,00 | 46,22 | 00:00:00 | | 2004-12-20 | 46,42 | 4.929.000 | 47,01 | 46,17 | 46,90 | 00:00:00 | | 2004-12-21 | 46,10 | 4.026.500 | 46,55 | 45,80 | 46,42 | 00:00:00 | | 2004-12-22 | 46,50 | 2.670.800 | 46,70 | 45,93 | 46,02 | 00:00:00 | | 2004-12-23 | 46,42 | 2.152.400 | 46,99 | 46,29 | 46,51 | 00:00:00 | | 2004-12-27 | 46,01 | 2.580.600 | 46,50 | 46,00 | 46,41 | 00:00:00 | | 2004-12-28 | 46,36 | 2.160.800 | 46,70 | 46,12 | 46,12 | 00:00:00 | | 2004-12-29 | 46,84 | 2.208.400 | 46,84 | 46,30 | 46,36 | 00:00:00 | | 2004-12-30 | 46,92 | 2.571.300 | 47,30 | 46,80 | 46,97 | 00:00:00 | | 2004-12-31 | 46,65 | 1.945.100 | 46,89 | 46,31 | 46,89 | 00:00:00 | | 2005-01-03 | 46,67 | 3.438.200 | 46,82 | 46,33 | 46,50 | 00:00:00 | | 2005-01-04 | 46,20 | 3.784.100 | 46,73 | 45,95 | 46,68 | 00:00:00 | | 2005-01-05 | 45,67 | 3.167.300 | 46,43 | 45,67 | 46,40 | 00:00:00 | | 2005-01-06 | 46,70 | 5.733.700 | 46,90 | 45,88 | 45,89 | 00:00:00 | | 2005-01-07 | 47,50 | 6.700.600 | 47,55 | 46,50 | 46,80 | 00:00:00 | | 2005-01-10 | 47,96 | 6.190.100 | 48,16 | 47,40 | 47,49 | 00:00:00 | | 2005-01-11 | 47,08 | 4.616.100 | 48,01 | 47,08 | 48,00 | 00:00:00 | | 2005-01-12 | 46,93 | 4.391.500 | 47,46 | 46,47 | 46,95 | 00:00:00 | | 2005-01-13 | 46,03 | 3.837.400 | 46,96 | 45,83 | 46,94 | 00:00:00 | | 2005-01-14 | 46,25 | 4.365.400 | 46,46 | 45,55 | 45,75 | 00:00:00 | | 2005-01-18 | 46,04 | 4.872.700 | 46,39 | 45,50 | 46,05 | 00:00:00 | | 2005-01-19 | 46,05 | 4.097.500 | 46,49 | 45,90 | 46,05 | 00:00:00 | | 2005-01-20 | 45,75 | 4.562.800 | 46,35 | 45,50 | 46,05 | 00:00:00 | | 2005-01-21 | 45,98 | 4.680.100 | 46,18 | 45,55 | 45,60 | 00:00:00 | | 2005-01-24 | 45,93 | 3.878.500 | 46,34 | 45,85 | 45,99 | 00:00:00 | | 2005-01-25 | 45,91 | 2.621.700 | 46,25 | 45,80 | 45,94 | 00:00:00 | | 2005-01-26 | 45,89 | 3.283.500 | 46,32 | 45,87 | 45,97 | 00:00:00 | | 2005-01-27 | 45,46 | 3.960.200 | 46,05 | 45,38 | 45,79 | 00:00:00 | | 2005-01-28 | 45,27 | 4.125.900 | 45,54 | 44,89 | 45,40 | 00:00:00 | | 2005-01-31 | 45,02 | 3.554.200 | 45,41 | 44,86 | 45,27 | 00:00:00 | | 2005-02-01 | 45,55 | 3.905.800 | 45,65 | 44,84 | 45,02 | 00:00:00 | | 2005-02-02 | 45,64 | 2.531.600 | 45,75 | 45,38 | 45,55 | 00:00:00 | | 2005-02-03 | 45,66 | 2.415.800 | 46,00 | 45,41 | 45,73 | 00:00:00 | | 2005-02-04 | 45,52 | 4.282.400 | 45,69 | 45,32 | 45,46 | 00:00:00 | | 2005-02-07 | 45,59 | 2.519.700 | 45,85 | 45,45 | 45,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
