|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 51,81 | 3.142.600 | 52,81 | 50,56 | 50,69 | 00:00:00 | | 2000-12-14 | 48,13 | 7.684.600 | 50,88 | 47,75 | 50,38 | 00:00:00 | | 2000-12-15 | 46,81 | 14.633.700 | 47,88 | 45,44 | 45,50 | 00:00:00 | | 2000-12-18 | 49,56 | 8.071.600 | 50,00 | 47,56 | 47,94 | 00:00:00 | | 2000-12-19 | 50,31 | 7.151.000 | 50,75 | 49,06 | 49,06 | 00:00:00 | | 2000-12-20 | 48,81 | 4.305.100 | 50,31 | 48,06 | 50,00 | 00:00:00 | | 2000-12-21 | 48,13 | 4.936.200 | 49,88 | 48,00 | 48,75 | 00:00:00 | | 2000-12-22 | 47,38 | 2.856.100 | 48,25 | 46,69 | 48,19 | 00:00:00 | | 2000-12-26 | 48,19 | 1.842.400 | 48,75 | 47,00 | 47,00 | 00:00:00 | | 2000-12-27 | 48,56 | 2.528.000 | 50,56 | 48,38 | 48,81 | 00:00:00 | | 2000-12-28 | 48,50 | 2.423.000 | 49,38 | 47,94 | 48,63 | 00:00:00 | | 2000-12-29 | 48,44 | 1.918.800 | 48,94 | 47,88 | 48,44 | 00:00:00 | | 2001-01-02 | 48,13 | 2.354.000 | 49,13 | 48,00 | 48,13 | 00:00:00 | | 2001-01-03 | 47,06 | 4.953.800 | 49,56 | 46,94 | 48,38 | 00:00:00 | | 2001-01-04 | 42,75 | 14.151.200 | 46,50 | 42,25 | 45,63 | 00:00:00 | | 2001-01-05 | 43,00 | 7.317.200 | 43,75 | 42,31 | 43,19 | 00:00:00 | | 2001-01-08 | 42,56 | 4.493.000 | 43,50 | 42,13 | 42,50 | 00:00:00 | | 2001-01-09 | 43,50 | 4.030.900 | 44,25 | 42,75 | 42,81 | 00:00:00 | | 2001-01-10 | 42,56 | 3.326.400 | 44,38 | 42,44 | 43,69 | 00:00:00 | | 2001-01-11 | 42,06 | 5.051.200 | 43,56 | 42,00 | 42,81 | 00:00:00 | | 2001-01-12 | 43,56 | 4.011.300 | 43,88 | 42,19 | 42,44 | 00:00:00 | | 2001-01-16 | 45,00 | 5.012.300 | 45,75 | 43,50 | 43,50 | 00:00:00 | | 2001-01-17 | 44,25 | 4.308.800 | 45,19 | 43,56 | 45,00 | 00:00:00 | | 2001-01-18 | 45,06 | 3.854.800 | 45,88 | 44,44 | 45,00 | 00:00:00 | | 2001-01-19 | 44,06 | 3.324.700 | 45,00 | 44,00 | 44,50 | 00:00:00 | | 2001-01-22 | 44,19 | 2.659.500 | 44,94 | 43,88 | 44,75 | 00:00:00 | | 2001-01-23 | 44,00 | 3.615.200 | 44,56 | 43,44 | 44,44 | 00:00:00 | | 2001-01-24 | 43,25 | 5.694.600 | 43,63 | 42,88 | 43,19 | 00:00:00 | | 2001-01-25 | 45,63 | 4.806.700 | 46,00 | 43,94 | 44,13 | 00:00:00 | | 2001-01-26 | 46,19 | 3.428.300 | 46,88 | 45,75 | 45,88 | 00:00:00 | | 2001-01-29 | 45,45 | 2.184.500 | 47,20 | 45,40 | 46,95 | 00:00:00 | | 2001-01-30 | 45,05 | 2.695.600 | 45,94 | 44,56 | 45,85 | 00:00:00 | | 2001-01-31 | 44,86 | 3.052.800 | 45,20 | 43,44 | 44,95 | 00:00:00 | | 2001-02-01 | 46,00 | 2.198.600 | 46,00 | 44,62 | 44,90 | 00:00:00 | | 2001-02-02 | 45,51 | 2.072.100 | 46,25 | 45,29 | 46,00 | 00:00:00 | | 2001-02-05 | 46,33 | 2.258.700 | 46,53 | 45,29 | 45,29 | 00:00:00 | | 2001-02-06 | 47,17 | 3.640.500 | 47,55 | 46,22 | 46,33 | 00:00:00 | | 2001-02-07 | 47,56 | 2.849.100 | 47,73 | 47,01 | 47,17 | 00:00:00 | | 2001-02-08 | 48,29 | 3.627.100 | 49,20 | 47,51 | 47,51 | 00:00:00 | | 2001-02-09 | 48,40 | 3.450.600 | 48,91 | 47,81 | 48,90 | 00:00:00 | | 2001-02-12 | 49,50 | 4.067.100 | 49,50 | 48,70 | 48,90 | 00:00:00 | | 2001-02-13 | 47,66 | 4.616.100 | 48,65 | 47,48 | 48,55 | 00:00:00 | | 2001-02-14 | 47,41 | 1.808.700 | 47,99 | 47,27 | 47,91 | 00:00:00 | | 2001-02-15 | 47,95 | 3.080.700 | 47,95 | 46,39 | 47,65 | 00:00:00 | | 2001-02-16 | 48,50 | 3.275.900 | 48,50 | 47,26 | 48,30 | 00:00:00 | | 2001-02-20 | 48,67 | 2.678.700 | 48,67 | 48,10 | 48,30 | 00:00:00 | | 2001-02-21 | 50,00 | 3.555.800 | 50,00 | 48,75 | 48,85 | 00:00:00 | | 2001-02-22 | 49,95 | 3.930.700 | 50,55 | 48,87 | 49,60 | 00:00:00 | | 2001-02-23 | 48,90 | 2.627.900 | 49,50 | 47,87 | 49,50 | 00:00:00 | | 2001-02-26 | 49,20 | 2.235.800 | 49,30 | 48,55 | 49,25 | 00:00:00 | | 2001-02-27 | 48,62 | 3.499.800 | 49,46 | 48,00 | 49,20 | 00:00:00 | | 2001-02-28 | 48,99 | 3.536.100 | 49,88 | 48,45 | 48,84 | 00:00:00 | | 2001-03-01 | 49,83 | 2.517.400 | 49,99 | 48,50 | 48,90 | 00:00:00 | | 2001-03-02 | 49,68 | 2.825.600 | 49,90 | 48,66 | 49,75 | 00:00:00 | | 2001-03-05 | 48,97 | 1.582.600 | 49,63 | 48,52 | 49,60 | 00:00:00 | | 2001-03-06 | 48,02 | 2.502.800 | 49,31 | 47,71 | 49,30 | 00:00:00 | | 2001-03-07 | 47,13 | 3.195.400 | 48,05 | 45,92 | 47,91 | 00:00:00 | | 2001-03-08 | 48,50 | 2.777.300 | 48,75 | 46,90 | 47,25 | 00:00:00 | | 2001-03-09 | 47,76 | 3.140.000 | 48,98 | 47,40 | 48,51 | 00:00:00 | | 2001-03-12 | 47,19 | 2.095.800 | 48,55 | 47,18 | 47,25 | 00:00:00 | | 2001-03-13 | 47,88 | 2.837.000 | 48,03 | 46,29 | 47,15 | 00:00:00 | | 2001-03-14 | 46,28 | 3.502.200 | 47,51 | 46,10 | 47,50 | 00:00:00 | | 2001-03-15 | 46,28 | 3.785.700 | 46,50 | 45,35 | 46,28 | 00:00:00 | | 2001-03-16 | 45,00 | 6.396.400 | 45,50 | 44,09 | 45,50 | 00:00:00 | | 2001-03-19 | 44,75 | 3.688.600 | 45,00 | 44,01 | 44,05 | 00:00:00 | | 2001-03-20 | 43,30 | 3.565.800 | 44,80 | 43,20 | 44,80 | 00:00:00 | | 2001-03-21 | 44,00 | 4.043.300 | 44,60 | 43,70 | 44,00 | 00:00:00 | | 2001-03-22 | 43,48 | 5.431.800 | 44,00 | 42,40 | 43,55 | 00:00:00 | | 2001-03-23 | 43,48 | 3.169.700 | 44,02 | 42,25 | 42,60 | 00:00:00 | | 2001-03-26 | 44,25 | 3.020.000 | 44,60 | 43,62 | 44,00 | 00:00:00 | | 2001-03-27 | 44,78 | 3.652.100 | 45,00 | 44,00 | 44,25 | 00:00:00 | | 2001-03-28 | 45,53 | 2.695.300 | 45,91 | 44,30 | 44,30 | 00:00:00 | | 2001-03-29 | 46,50 | 3.127.600 | 46,78 | 45,06 | 45,10 | 00:00:00 | | 2001-03-30 | 47,19 | 2.719.600 | 47,40 | 46,01 | 46,50 | 00:00:00 | | 2001-04-02 | 46,40 | 2.588.400 | 47,50 | 45,63 | 46,75 | 00:00:00 | | 2001-04-03 | 44,92 | 3.851.000 | 46,89 | 44,13 | 46,25 | 00:00:00 | | 2001-04-04 | 45,43 | 3.911.400 | 45,65 | 43,43 | 44,50 | 00:00:00 | | 2001-04-05 | 47,10 | 4.045.000 | 47,10 | 46,12 | 46,45 | 00:00:00 | | 2001-04-06 | 47,28 | 2.917.100 | 47,29 | 46,35 | 47,00 | 00:00:00 | | 2001-04-09 | 48,42 | 3.359.300 | 48,42 | 47,16 | 47,28 | 00:00:00 | | 2001-04-10 | 48,21 | 2.867.200 | 49,50 | 47,50 | 49,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
