|
 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 | | 2000-08-21 | 41,81 | 4.377.600 | 42,25 | 41,13 | 42,25 | 00:00:00 | | 2000-08-22 | 42,06 | 2.328.200 | 42,19 | 41,56 | 41,94 | 00:00:00 | | 2000-08-23 | 41,63 | 1.939.900 | 42,00 | 41,50 | 41,63 | 00:00:00 | | 2000-08-24 | 40,94 | 1.865.300 | 41,69 | 40,75 | 41,56 | 00:00:00 | | 2000-08-25 | 41,88 | 2.233.900 | 42,13 | 40,38 | 40,63 | 00:00:00 | | 2000-08-28 | 43,25 | 3.738.100 | 43,50 | 42,00 | 42,50 | 00:00:00 | | 2000-08-29 | 42,56 | 2.248.600 | 43,00 | 42,25 | 43,00 | 00:00:00 | | 2000-08-30 | 43,06 | 3.242.400 | 43,75 | 42,44 | 42,63 | 00:00:00 | | 2000-08-31 | 43,77 | 5.451.300 | 45,00 | 43,38 | 44,00 | 00:00:00 | | 2000-09-01 | 43,25 | 1.798.400 | 44,38 | 43,25 | 44,00 | 00:00:00 | | 2000-09-05 | 42,69 | 2.727.800 | 42,94 | 42,00 | 42,81 | 00:00:00 | | 2000-09-06 | 42,38 | 2.737.100 | 42,75 | 41,75 | 42,56 | 00:00:00 | | 2000-09-07 | 43,19 | 1.734.400 | 43,44 | 42,13 | 42,50 | 00:00:00 | | 2000-09-08 | 44,13 | 2.318.500 | 44,19 | 43,00 | 43,19 | 00:00:00 | | 2000-09-11 | 44,94 | 2.606.200 | 44,94 | 43,81 | 43,94 | 00:00:00 | | 2000-09-12 | 44,88 | 2.148.400 | 45,00 | 44,06 | 44,50 | 00:00:00 | | 2000-09-13 | 44,25 | 2.056.900 | 44,88 | 43,69 | 44,63 | 00:00:00 | | 2000-09-14 | 44,00 | 3.128.500 | 44,38 | 43,25 | 44,00 | 00:00:00 | | 2000-09-15 | 48,00 | 3.907.000 | 49,00 | 43,25 | 43,56 | 00:00:00 | | 2000-09-18 | 44,25 | 7.581.600 | 46,81 | 43,63 | 44,94 | 00:00:00 | | 2000-09-19 | 43,50 | 3.999.300 | 43,94 | 43,06 | 43,81 | 00:00:00 | | 2000-09-20 | 43,94 | 2.336.800 | 43,94 | 43,13 | 43,50 | 00:00:00 | | 2000-09-21 | 46,00 | 4.809.900 | 46,50 | 43,75 | 43,94 | 00:00:00 | | 2000-09-22 | 48,50 | 6.078.200 | 48,50 | 46,63 | 47,00 | 00:00:00 | | 2000-09-25 | 48,00 | 3.902.300 | 48,25 | 47,63 | 48,00 | 00:00:00 | | 2000-09-26 | 46,50 | 3.664.700 | 47,63 | 45,75 | 47,25 | 00:00:00 | | 2000-09-27 | 46,75 | 2.881.100 | 46,88 | 45,44 | 46,00 | 00:00:00 | | 2000-09-28 | 46,69 | 3.095.500 | 47,25 | 46,13 | 46,25 | 00:00:00 | | 2000-09-29 | 47,56 | 3.197.600 | 48,00 | 46,44 | 46,50 | 00:00:00 | | 2000-10-02 | 47,94 | 2.545.700 | 48,00 | 47,31 | 47,94 | 00:00:00 | | 2000-10-03 | 48,25 | 2.925.100 | 48,38 | 47,44 | 47,81 | 00:00:00 | | 2000-10-04 | 47,38 | 2.200.900 | 48,38 | 47,25 | 48,25 | 00:00:00 | | 2000-10-05 | 47,63 | 3.875.700 | 48,63 | 47,50 | 47,50 | 00:00:00 | | 2000-10-06 | 47,94 | 2.785.600 | 48,94 | 47,31 | 48,13 | 00:00:00 | | 2000-10-09 | 47,69 | 1.581.400 | 48,50 | 47,19 | 48,38 | 00:00:00 | | 2000-10-10 | 49,06 | 5.965.900 | 49,63 | 46,63 | 46,75 | 00:00:00 | | 2000-10-11 | 50,06 | 5.728.800 | 50,75 | 49,13 | 49,25 | 00:00:00 | | 2000-10-12 | 49,75 | 6.506.300 | 50,88 | 49,56 | 50,19 | 00:00:00 | | 2000-10-13 | 50,25 | 5.054.400 | 50,25 | 48,69 | 49,06 | 00:00:00 | | 2000-10-16 | 50,44 | 5.851.700 | 51,31 | 49,88 | 50,25 | 00:00:00 | | 2000-10-17 | 51,50 | 5.352.600 | 52,44 | 50,44 | 51,25 | 00:00:00 | | 2000-10-18 | 51,00 | 6.002.400 | 52,75 | 50,88 | 51,50 | 00:00:00 | | 2000-10-19 | 48,75 | 4.786.600 | 50,00 | 47,81 | 49,88 | 00:00:00 | | 2000-10-20 | 48,81 | 2.778.300 | 49,00 | 48,13 | 48,13 | 00:00:00 | | 2000-10-23 | 49,31 | 3.141.900 | 50,50 | 48,69 | 49,06 | 00:00:00 | | 2000-10-24 | 49,25 | 3.711.400 | 50,19 | 48,31 | 49,50 | 00:00:00 | | 2000-10-25 | 51,44 | 5.832.400 | 51,63 | 49,69 | 49,88 | 00:00:00 | | 2000-10-26 | 51,06 | 4.566.400 | 52,56 | 50,44 | 51,50 | 00:00:00 | | 2000-10-27 | 51,69 | 3.796.600 | 52,38 | 50,06 | 50,38 | 00:00:00 | | 2000-10-30 | 54,00 | 6.017.400 | 54,00 | 51,63 | 51,88 | 00:00:00 | | 2000-10-31 | 52,81 | 4.501.500 | 54,06 | 52,25 | 54,00 | 00:00:00 | | 2000-11-01 | 52,88 | 2.389.600 | 52,94 | 51,75 | 51,75 | 00:00:00 | | 2000-11-02 | 53,50 | 2.809.800 | 53,81 | 51,81 | 52,50 | 00:00:00 | | 2000-11-03 | 52,75 | 3.004.400 | 53,88 | 52,06 | 53,50 | 00:00:00 | | 2000-11-06 | 52,63 | 3.529.800 | 53,75 | 51,56 | 52,06 | 00:00:00 | | 2000-11-07 | 52,31 | 2.739.400 | 53,19 | 52,00 | 52,56 | 00:00:00 | | 2000-11-08 | 52,50 | 3.200.200 | 53,44 | 52,50 | 52,88 | 00:00:00 | | 2000-11-09 | 52,38 | 3.394.900 | 53,25 | 50,56 | 52,50 | 00:00:00 | | 2000-11-10 | 52,56 | 2.358.400 | 53,19 | 51,63 | 52,00 | 00:00:00 | | 2000-11-13 | 51,25 | 3.838.700 | 52,38 | 49,25 | 52,38 | 00:00:00 | | 2000-11-14 | 50,88 | 3.355.900 | 50,94 | 49,56 | 50,63 | 00:00:00 | | 2000-11-15 | 53,25 | 3.511.100 | 53,38 | 50,44 | 50,75 | 00:00:00 | | 2000-11-16 | 52,88 | 2.241.800 | 53,38 | 52,56 | 53,25 | 00:00:00 | | 2000-11-17 | 52,13 | 2.434.300 | 53,19 | 51,50 | 52,88 | 00:00:00 | | 2000-11-20 | 52,69 | 1.569.300 | 53,13 | 52,13 | 52,63 | 00:00:00 | | 2000-11-21 | 53,88 | 4.548.500 | 54,13 | 52,00 | 52,00 | 00:00:00 | | 2000-11-22 | 53,56 | 2.900.700 | 53,81 | 52,44 | 52,88 | 00:00:00 | | 2000-11-24 | 53,06 | 780.600 | 53,50 | 52,50 | 53,50 | 00:00:00 | | 2000-11-27 | 53,00 | 2.568.200 | 53,38 | 52,25 | 53,00 | 00:00:00 | | 2000-11-28 | 54,75 | 4.004.100 | 55,00 | 52,75 | 53,00 | 00:00:00 | | 2000-11-29 | 55,75 | 3.640.100 | 55,88 | 54,94 | 55,00 | 00:00:00 | | 2000-11-30 | 55,06 | 4.381.200 | 56,25 | 54,19 | 55,94 | 00:00:00 | | 2000-12-01 | 52,88 | 4.003.100 | 54,50 | 51,75 | 54,50 | 00:00:00 | | 2000-12-04 | 54,06 | 2.920.000 | 54,81 | 51,75 | 51,81 | 00:00:00 | | 2000-12-05 | 53,75 | 3.819.600 | 55,75 | 53,50 | 54,69 | 00:00:00 | | 2000-12-06 | 51,19 | 3.816.100 | 54,00 | 50,44 | 53,50 | 00:00:00 | | 2000-12-07 | 51,06 | 3.414.200 | 51,94 | 50,50 | 50,56 | 00:00:00 | | 2000-12-08 | 49,69 | 4.189.600 | 51,06 | 49,06 | 51,06 | 00:00:00 | | 2000-12-11 | 50,06 | 2.773.500 | 50,69 | 49,56 | 49,94 | 00:00:00 | | 2000-12-12 | 50,19 | 2.605.400 | 50,81 | 49,88 | 50,00 | 00:00:00 | | 2000-12-13 | 51,81 | 3.142.600 | 52,81 | 50,56 | 50,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
