|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 45,59 | 2.519.700 | 45,85 | 45,45 | 45,50 | 00:00:00 | | 2005-02-08 | 45,28 | 2.923.900 | 45,61 | 45,15 | 45,40 | 00:00:00 | | 2005-02-09 | 45,16 | 2.826.200 | 45,55 | 45,15 | 45,29 | 00:00:00 | | 2005-02-10 | 44,98 | 2.903.600 | 45,42 | 44,87 | 45,41 | 00:00:00 | | 2005-02-11 | 46,20 | 4.354.800 | 46,45 | 45,09 | 45,15 | 00:00:00 | | 2005-02-14 | 46,49 | 3.134.000 | 46,59 | 46,03 | 46,10 | 00:00:00 | | 2005-02-15 | 46,87 | 3.948.100 | 47,00 | 46,48 | 46,65 | 00:00:00 | | 2005-02-16 | 46,83 | 2.825.500 | 46,96 | 46,70 | 46,87 | 00:00:00 | | 2005-02-17 | 46,56 | 2.702.900 | 46,84 | 46,29 | 46,83 | 00:00:00 | | 2005-02-18 | 46,40 | 4.020.000 | 46,56 | 46,10 | 46,56 | 00:00:00 | | 2005-02-22 | 45,44 | 4.903.500 | 46,50 | 45,40 | 46,00 | 00:00:00 | | 2005-02-23 | 45,74 | 3.585.700 | 45,89 | 45,42 | 45,50 | 00:00:00 | | 2005-02-24 | 46,36 | 3.372.800 | 46,37 | 45,35 | 45,58 | 00:00:00 | | 2005-02-25 | 46,27 | 3.227.200 | 46,30 | 45,92 | 46,25 | 00:00:00 | | 2005-02-28 | 45,99 | 2.818.200 | 46,33 | 45,50 | 46,27 | 00:00:00 | | 2005-03-01 | 45,96 | 3.826.200 | 46,37 | 45,87 | 45,99 | 00:00:00 | | 2005-03-02 | 46,06 | 3.135.300 | 46,23 | 45,30 | 45,62 | 00:00:00 | | 2005-03-03 | 46,01 | 2.825.000 | 46,24 | 45,53 | 46,06 | 00:00:00 | | 2005-03-04 | 46,41 | 2.704.000 | 46,50 | 45,89 | 46,14 | 00:00:00 | | 2005-03-07 | 46,65 | 2.980.600 | 46,73 | 46,43 | 46,58 | 00:00:00 | | 2005-03-08 | 46,50 | 3.055.000 | 46,74 | 46,39 | 46,65 | 00:00:00 | | 2005-03-09 | 45,90 | 3.221.800 | 46,46 | 45,88 | 46,20 | 00:00:00 | | 2005-03-10 | 46,29 | 2.630.500 | 46,50 | 45,78 | 45,84 | 00:00:00 | | 2005-03-11 | 46,00 | 2.637.000 | 46,28 | 45,97 | 46,20 | 00:00:00 | | 2005-03-14 | 46,12 | 2.766.200 | 46,36 | 45,82 | 46,00 | 00:00:00 | | 2005-03-15 | 45,66 | 3.825.500 | 46,23 | 45,61 | 46,12 | 00:00:00 | | 2005-03-16 | 45,42 | 3.090.600 | 45,55 | 45,12 | 45,43 | 00:00:00 | | 2005-03-17 | 44,53 | 4.385.200 | 44,88 | 44,08 | 44,25 | 00:00:00 | | 2005-03-18 | 44,47 | 7.052.700 | 44,56 | 43,83 | 44,31 | 00:00:00 | | 2005-03-21 | 43,87 | 3.716.900 | 44,38 | 43,70 | 44,38 | 00:00:00 | | 2005-03-22 | 43,76 | 3.632.400 | 44,50 | 43,34 | 43,34 | 00:00:00 | | 2005-03-23 | 44,60 | 4.103.800 | 44,88 | 43,64 | 43,64 | 00:00:00 | | 2005-03-24 | 44,94 | 3.225.000 | 45,29 | 44,45 | 44,50 | 00:00:00 | | 2005-03-28 | 45,18 | 3.784.900 | 45,34 | 44,68 | 44,95 | 00:00:00 | | 2005-03-29 | 45,75 | 6.007.300 | 46,05 | 45,38 | 45,50 | 00:00:00 | | 2005-03-30 | 46,75 | 5.068.200 | 46,78 | 46,03 | 46,15 | 00:00:00 | | 2005-03-31 | 46,62 | 4.163.000 | 47,00 | 46,54 | 46,75 | 00:00:00 | | 2005-04-01 | 46,19 | 3.506.400 | 46,98 | 46,12 | 46,83 | 00:00:00 | | 2005-04-04 | 46,18 | 3.686.400 | 46,42 | 45,98 | 46,36 | 00:00:00 | | 2005-04-05 | 47,20 | 3.754.600 | 47,22 | 46,43 | 46,49 | 00:00:00 | | 2005-04-06 | 47,61 | 4.563.900 | 47,90 | 47,17 | 47,30 | 00:00:00 | | 2005-04-07 | 48,35 | 4.354.000 | 48,49 | 47,55 | 47,61 | 00:00:00 | | 2005-04-08 | 47,86 | 2.953.400 | 48,41 | 47,82 | 48,35 | 00:00:00 | | 2005-04-11 | 47,75 | 3.117.200 | 48,20 | 47,74 | 48,00 | 00:00:00 | | 2005-04-12 | 47,90 | 3.724.800 | 48,08 | 47,05 | 47,70 | 00:00:00 | | 2005-04-13 | 48,04 | 3.634.700 | 48,25 | 47,45 | 47,50 | 00:00:00 | | 2005-04-14 | 48,29 | 4.365.000 | 48,50 | 47,85 | 47,91 | 00:00:00 | | 2005-04-15 | 49,87 | 9.726.700 | 49,98 | 48,29 | 48,29 | 00:00:00 | | 2005-04-18 | 48,98 | 7.169.200 | 49,69 | 48,39 | 49,40 | 00:00:00 | | 2005-04-19 | 48,17 | 4.082.700 | 48,74 | 47,80 | 48,65 | 00:00:00 | | 2005-04-20 | 47,30 | 3.787.700 | 48,15 | 47,22 | 47,80 | 00:00:00 | | 2005-04-21 | 48,10 | 3.344.200 | 48,19 | 46,76 | 47,75 | 00:00:00 | | 2005-04-22 | 47,57 | 2.795.600 | 48,00 | 47,22 | 47,90 | 00:00:00 | | 2005-04-25 | 47,77 | 2.847.600 | 47,90 | 47,32 | 47,60 | 00:00:00 | | 2005-04-26 | 47,94 | 3.397.300 | 48,46 | 47,52 | 47,52 | 00:00:00 | | 2005-04-27 | 48,47 | 4.328.400 | 48,55 | 47,61 | 47,93 | 00:00:00 | | 2005-04-28 | 48,09 | 3.809.900 | 48,56 | 48,09 | 48,16 | 00:00:00 | | 2005-04-29 | 49,16 | 3.831.000 | 49,19 | 48,10 | 48,34 | 00:00:00 | | 2005-05-02 | 49,38 | 3.424.100 | 49,49 | 48,95 | 49,00 | 00:00:00 | | 2005-05-03 | 49,26 | 3.509.200 | 49,40 | 48,92 | 49,35 | 00:00:00 | | 2005-05-04 | 49,71 | 3.578.200 | 49,84 | 49,08 | 49,30 | 00:00:00 | | 2005-05-05 | 49,19 | 3.437.900 | 49,50 | 48,67 | 49,49 | 00:00:00 | | 2005-05-06 | 49,02 | 2.538.000 | 49,56 | 48,91 | 49,34 | 00:00:00 | | 2005-05-09 | 49,07 | 2.418.400 | 49,13 | 48,75 | 48,96 | 00:00:00 | | 2005-05-10 | 48,85 | 2.482.100 | 49,25 | 48,64 | 48,87 | 00:00:00 | | 2005-05-11 | 49,26 | 4.024.500 | 49,34 | 48,80 | 49,04 | 00:00:00 | | 2005-05-12 | 49,12 | 2.731.500 | 49,50 | 49,00 | 49,38 | 00:00:00 | | 2005-05-13 | 48,76 | 3.328.300 | 48,93 | 48,29 | 48,85 | 00:00:00 | | 2005-05-16 | 49,47 | 2.871.500 | 49,56 | 48,67 | 48,90 | 00:00:00 | | 2005-05-17 | 49,41 | 3.107.200 | 49,43 | 48,89 | 49,25 | 00:00:00 | | 2005-05-18 | 49,35 | 3.220.000 | 49,65 | 49,14 | 49,40 | 00:00:00 | | 2005-05-19 | 49,04 | 3.291.000 | 49,43 | 48,66 | 49,40 | 00:00:00 | | 2005-05-20 | 48,88 | 2.688.200 | 49,18 | 48,74 | 49,18 | 00:00:00 | | 2005-05-23 | 48,70 | 3.026.400 | 49,20 | 48,50 | 49,20 | 00:00:00 | | 2005-05-24 | 48,67 | 2.974.700 | 48,85 | 48,40 | 48,40 | 00:00:00 | | 2005-05-25 | 48,24 | 3.108.000 | 48,67 | 48,09 | 48,47 | 00:00:00 | | 2005-05-26 | 48,22 | 2.621.400 | 48,62 | 47,28 | 48,44 | 00:00:00 | | 2005-05-27 | 48,00 | 1.973.900 | 48,60 | 47,93 | 48,40 | 00:00:00 | | 2005-05-31 | 48,24 | 3.542.200 | 48,40 | 47,88 | 48,15 | 00:00:00 | | 2005-06-01 | 48,33 | 2.897.100 | 48,60 | 48,02 | 48,15 | 00:00:00 | | 2005-06-02 | 48,26 | 2.160.200 | 48,40 | 47,94 | 48,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
