|
 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 | | 2005-06-02 | 48,26 | 2.160.200 | 48,40 | 47,94 | 48,07 | 00:00:00 | | 2005-06-03 | 48,27 | 2.619.700 | 48,65 | 47,95 | 48,05 | 00:00:00 | | 2005-06-06 | 48,45 | 2.394.000 | 48,85 | 48,25 | 48,65 | 00:00:00 | | 2005-06-07 | 48,76 | 3.100.000 | 49,04 | 48,43 | 48,49 | 00:00:00 | | 2005-06-08 | 48,66 | 3.004.100 | 49,01 | 48,46 | 49,00 | 00:00:00 | | 2005-06-09 | 48,98 | 3.332.000 | 49,03 | 48,40 | 48,51 | 00:00:00 | | 2005-06-10 | 48,90 | 3.253.300 | 49,05 | 48,62 | 49,05 | 00:00:00 | | 2005-06-13 | 48,85 | 2.767.300 | 49,52 | 48,53 | 48,72 | 00:00:00 | | 2005-06-14 | 49,02 | 2.053.200 | 49,22 | 48,75 | 48,75 | 00:00:00 | | 2005-06-15 | 49,02 | 2.166.900 | 49,14 | 48,42 | 49,06 | 00:00:00 | | 2005-06-16 | 49,08 | 1.992.000 | 49,25 | 48,85 | 49,02 | 00:00:00 | | 2005-06-17 | 49,43 | 4.916.700 | 49,58 | 49,00 | 49,53 | 00:00:00 | | 2005-06-20 | 49,39 | 1.838.800 | 49,48 | 48,91 | 49,14 | 00:00:00 | | 2005-06-21 | 49,45 | 2.602.500 | 49,59 | 49,34 | 49,50 | 00:00:00 | | 2005-06-22 | 49,72 | 3.043.600 | 49,72 | 49,30 | 49,52 | 00:00:00 | | 2005-06-23 | 49,08 | 2.480.000 | 49,84 | 49,01 | 49,72 | 00:00:00 | | 2005-06-24 | 49,02 | 4.088.000 | 49,24 | 48,66 | 48,96 | 00:00:00 | | 2005-06-27 | 48,99 | 2.830.900 | 49,14 | 48,78 | 49,00 | 00:00:00 | | 2005-06-28 | 49,50 | 2.461.000 | 49,57 | 48,99 | 49,15 | 00:00:00 | | 2005-06-29 | 49,23 | 2.633.600 | 49,41 | 49,13 | 49,38 | 00:00:00 | | 2005-06-30 | 49,01 | 4.714.000 | 49,16 | 48,91 | 49,00 | 00:00:00 | | 2005-07-01 | 49,03 | 3.368.000 | 49,64 | 48,97 | 49,23 | 00:00:00 | | 2005-07-05 | 48,95 | 2.653.700 | 49,40 | 48,86 | 48,92 | 00:00:00 | | 2005-07-06 | 49,14 | 3.709.800 | 49,35 | 48,83 | 48,95 | 00:00:00 | | 2005-07-07 | 48,97 | 6.048.500 | 49,20 | 48,72 | 48,85 | 00:00:00 | | 2005-07-08 | 49,35 | 3.206.200 | 49,46 | 48,80 | 48,98 | 00:00:00 | | 2005-07-11 | 49,65 | 4.133.200 | 49,75 | 49,45 | 49,60 | 00:00:00 | | 2005-07-12 | 49,99 | 6.325.200 | 50,00 | 49,45 | 49,72 | 00:00:00 | | 2005-07-13 | 47,65 | 14.215.500 | 49,04 | 47,15 | 49,00 | 00:00:00 | | 2005-07-14 | 46,62 | 9.902.900 | 48,11 | 46,50 | 47,61 | 00:00:00 | | 2005-07-15 | 46,87 | 5.523.100 | 47,05 | 46,40 | 46,40 | 00:00:00 | | 2005-07-18 | 46,41 | 4.102.800 | 47,21 | 46,41 | 46,95 | 00:00:00 | | 2005-07-19 | 46,35 | 3.865.400 | 46,77 | 46,26 | 46,60 | 00:00:00 | | 2005-07-20 | 46,85 | 3.805.700 | 46,90 | 46,39 | 46,50 | 00:00:00 | | 2005-07-21 | 46,46 | 3.563.400 | 47,05 | 46,43 | 46,89 | 00:00:00 | | 2005-07-22 | 46,04 | 5.253.300 | 46,45 | 45,92 | 46,40 | 00:00:00 | | 2005-07-25 | 45,49 | 5.826.900 | 46,34 | 45,20 | 46,18 | 00:00:00 | | 2005-07-26 | 45,74 | 3.247.500 | 46,00 | 45,32 | 45,64 | 00:00:00 | | 2005-07-27 | 46,25 | 2.947.100 | 46,48 | 45,76 | 45,98 | 00:00:00 | | 2005-07-28 | 46,82 | 3.680.400 | 47,15 | 46,20 | 46,45 | 00:00:00 | | 2005-07-29 | 46,63 | 3.600.500 | 47,08 | 46,55 | 46,84 | 00:00:00 | | 2005-08-01 | 47,02 | 4.164.000 | 47,22 | 46,60 | 46,85 | 00:00:00 | | 2005-08-02 | 47,28 | 3.244.700 | 47,31 | 47,08 | 47,20 | 00:00:00 | | 2005-08-03 | 47,33 | 2.295.000 | 47,37 | 46,90 | 47,00 | 00:00:00 | | 2005-08-04 | 47,03 | 3.174.600 | 47,36 | 46,84 | 47,10 | 00:00:00 | | 2005-08-05 | 46,49 | 2.762.800 | 47,05 | 46,45 | 46,90 | 00:00:00 | | 2005-08-08 | 46,38 | 1.743.800 | 46,74 | 46,22 | 46,65 | 00:00:00 | | 2005-08-09 | 46,60 | 3.115.600 | 46,74 | 46,40 | 46,40 | 00:00:00 | | 2005-08-10 | 46,60 | 3.098.800 | 47,18 | 46,46 | 46,89 | 00:00:00 | | 2005-08-11 | 46,78 | 2.611.900 | 46,93 | 46,50 | 46,74 | 00:00:00 | | 2005-08-12 | 46,54 | 2.539.000 | 46,75 | 46,25 | 46,65 | 00:00:00 | | 2005-08-15 | 46,72 | 2.279.400 | 46,93 | 46,40 | 46,50 | 00:00:00 | | 2005-08-16 | 46,02 | 2.361.600 | 46,83 | 45,98 | 46,75 | 00:00:00 | | 2005-08-17 | 46,09 | 2.294.500 | 46,59 | 46,09 | 46,19 | 00:00:00 | | 2005-08-18 | 46,02 | 2.367.200 | 46,45 | 45,93 | 45,95 | 00:00:00 | | 2005-08-19 | 45,83 | 2.453.800 | 46,33 | 45,78 | 46,23 | 00:00:00 | | 2005-08-22 | 45,96 | 2.332.600 | 46,25 | 45,69 | 45,84 | 00:00:00 | | 2005-08-23 | 45,70 | 2.763.700 | 45,95 | 45,68 | 45,85 | 00:00:00 | | 2005-08-24 | 44,92 | 3.584.500 | 45,89 | 44,70 | 45,45 | 00:00:00 | | 2005-08-25 | 45,11 | 3.388.400 | 45,55 | 44,84 | 44,90 | 00:00:00 | | 2005-08-26 | 44,73 | 2.348.000 | 45,15 | 44,72 | 44,91 | 00:00:00 | | 2005-08-29 | 45,13 | 3.364.600 | 45,40 | 44,44 | 44,45 | 00:00:00 | | 2005-08-30 | 44,63 | 3.633.000 | 45,13 | 44,40 | 45,13 | 00:00:00 | | 2005-08-31 | 45,13 | 4.637.500 | 45,17 | 44,65 | 44,85 | 00:00:00 | | 2005-09-01 | 45,14 | 3.380.100 | 45,61 | 44,84 | 45,32 | 00:00:00 | | 2005-09-02 | 44,88 | 2.546.500 | 45,28 | 44,79 | 45,20 | 00:00:00 | | 2005-09-06 | 45,30 | 4.056.300 | 45,40 | 44,88 | 44,88 | 00:00:00 | | 2005-09-07 | 45,68 | 2.860.700 | 45,89 | 45,21 | 45,30 | 00:00:00 | | 2005-09-08 | 45,39 | 2.418.200 | 45,80 | 45,16 | 45,80 | 00:00:00 | | 2005-09-09 | 45,57 | 2.717.500 | 45,75 | 45,22 | 45,40 | 00:00:00 | | 2005-09-12 | 45,23 | 3.637.500 | 46,20 | 44,90 | 45,21 | 00:00:00 | | 2005-09-13 | 44,66 | 7.046.900 | 45,32 | 43,80 | 45,30 | 00:00:00 | | 2005-09-14 | 43,85 | 5.065.400 | 44,72 | 43,79 | 44,66 | 00:00:00 | | 2005-09-15 | 43,70 | 6.221.400 | 44,06 | 43,45 | 44,00 | 00:00:00 | | 2005-09-16 | 43,74 | 9.191.300 | 43,98 | 43,45 | 43,75 | 00:00:00 | | 2005-09-19 | 43,31 | 4.641.100 | 43,52 | 42,70 | 43,50 | 00:00:00 | | 2005-09-20 | 43,09 | 4.072.900 | 43,75 | 43,06 | 43,31 | 00:00:00 | | 2005-09-21 | 43,10 | 5.471.800 | 43,45 | 42,70 | 42,74 | 00:00:00 | | 2005-09-22 | 43,91 | 4.744.100 | 44,08 | 43,09 | 43,10 | 00:00:00 | | 2005-09-23 | 44,22 | 4.710.400 | 44,53 | 43,92 | 43,98 | 00:00:00 | | 2005-09-26 | 42,66 | 9.422.100 | 43,80 | 42,38 | 43,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
