|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-26 | 42,80 | 3.229.100 | 42,93 | 42,37 | 42,50 | 00:00:00 | | 2014-08-27 | 42,60 | 2.805.100 | 42,88 | 42,50 | 42,73 | 00:00:00 | | 2014-08-28 | 42,35 | 2.525.300 | 42,60 | 42,27 | 42,43 | 00:00:00 | | 2014-08-29 | 42,24 | 4.384.400 | 42,41 | 42,06 | 42,41 | 00:00:00 | | 2014-09-02 | 42,23 | 4.300.900 | 42,40 | 41,94 | 42,17 | 00:00:00 | | 2014-09-03 | 42,76 | 4.143.500 | 42,79 | 42,35 | 42,40 | 00:00:00 | | 2014-09-04 | 42,90 | 4.123.200 | 43,08 | 42,67 | 42,80 | 00:00:00 | | 2014-09-05 | 42,95 | 3.484.300 | 42,96 | 42,45 | 42,88 | 00:00:00 | | 2014-09-08 | 42,81 | 2.602.900 | 43,08 | 42,60 | 42,88 | 00:00:00 | | 2014-09-09 | 42,83 | 3.586.800 | 42,98 | 42,64 | 42,83 | 00:00:00 | | 2014-09-10 | 42,90 | 3.503.000 | 43,05 | 42,63 | 42,98 | 00:00:00 | | 2014-09-11 | 42,56 | 7.754.900 | 43,03 | 42,38 | 42,69 | 00:00:00 | | 2014-09-12 | 42,55 | 4.259.600 | 42,87 | 42,45 | 42,62 | 00:00:00 | | 2014-09-15 | 42,72 | 3.067.500 | 42,78 | 42,44 | 42,61 | 00:00:00 | | 2014-09-23 | 42,50 | 6.585.900 | 43,16 | 42,49 | 42,71 | 00:00:00 | | 2014-09-24 | 42,63 | 6.268.300 | 42,91 | 42,44 | 42,45 | 00:00:00 | | 2014-09-25 | 42,00 | 4.316.700 | 42,48 | 41,97 | 42,42 | 00:00:00 | | 2014-09-26 | 42,01 | 6.349.900 | 42,24 | 41,91 | 42,13 | 00:00:00 | | 2014-09-29 | 41,90 | 4.881.100 | 42,01 | 41,67 | 41,67 | 00:00:00 | | 2014-09-30 | 41,59 | 4.874.800 | 41,99 | 41,59 | 41,80 | 00:00:00 | | 2014-10-01 | 41,18 | 5.573.800 | 42,06 | 41,01 | 42,05 | 00:00:00 | | 2014-10-09 | 41,63 | 5.503.700 | 42,54 | 41,61 | 42,19 | 00:00:00 | | 2014-10-10 | 41,54 | 4.990.100 | 42,29 | 41,45 | 41,47 | 00:00:00 | | 2014-10-13 | 40,92 | 4.494.600 | 41,77 | 40,87 | 41,47 | 00:00:00 | | 2014-10-14 | 41,06 | 7.129.200 | 41,94 | 40,94 | 41,00 | 00:00:00 | | 2014-10-15 | 40,01 | 8.971.800 | 40,53 | 39,36 | 40,38 | 00:00:00 | | 2014-10-20 | 41,46 | 5.014.400 | 41,51 | 40,67 | 40,85 | 00:00:00 | | 2014-10-28 | 42,50 | 6.106.200 | 42,51 | 41,95 | 42,22 | 00:00:00 | | 2014-10-29 | 42,74 | 4.253.200 | 43,56 | 42,40 | 42,81 | 00:00:00 | | 2014-10-30 | 43,49 | 3.828.800 | 43,52 | 42,53 | 42,70 | 00:00:00 | | 2014-10-31 | 43,59 | 6.124.900 | 44,06 | 43,44 | 44,05 | 00:00:00 | | 2014-11-03 | 43,29 | 4.404.100 | 43,69 | 43,06 | 43,56 | 00:00:00 | | 2014-11-04 | 43,61 | 4.187.100 | 43,64 | 43,02 | 43,02 | 00:00:00 | | 2014-11-05 | 43,66 | 4.193.200 | 43,99 | 43,34 | 43,93 | 00:00:00 | | 2014-11-11 | 44,25 | 3.192.600 | 44,63 | 44,10 | 44,12 | 00:00:00 | | 2014-11-12 | 44,23 | 3.486.000 | 44,30 | 43,94 | 44,19 | 00:00:00 | | 2014-11-18 | 43,70 | 6.724.900 | 43,88 | 43,43 | 43,80 | 00:00:00 | | 2014-11-19 | 43,43 | 3.768.000 | 43,79 | 43,35 | 43,79 | 00:00:00 | | 2014-11-25 | 44,16 | 4.651.800 | 44,38 | 43,97 | 44,31 | 00:00:00 | | 2014-11-26 | 44,25 | 2.876.700 | 44,43 | 43,99 | 44,16 | 00:00:00 | | 2014-11-28 | 44,51 | 2.440.100 | 44,76 | 44,41 | 44,45 | 00:00:00 | | 2014-12-08 | 45,71 | 4.220.000 | 46,10 | 45,34 | 45,35 | 00:00:00 | | 2014-12-11 | 44,46 | 3.939.500 | 45,12 | 44,30 | 44,51 | 00:00:00 | | 2014-12-12 | 43,69 | 5.191.400 | 44,55 | 43,67 | 44,12 | 00:00:00 | | 2014-12-18 | 45,77 | 6.690.300 | 45,79 | 44,44 | 44,71 | 00:00:00 | | 2014-12-19 | 46,05 | 11.133.600 | 46,45 | 45,78 | 45,91 | 00:00:00 | | 2014-12-22 | 46,37 | 4.416.000 | 46,50 | 45,91 | 45,93 | 00:00:00 | | 2014-12-23 | 45,72 | 4.078.900 | 46,50 | 45,47 | 46,13 | 00:00:00 | | 2014-12-24 | 45,70 | 2.527.200 | 45,95 | 45,64 | 45,74 | 00:00:00 | | 2014-12-26 | 45,85 | 2.057.700 | 46,18 | 45,71 | 45,81 | 00:00:00 | | 2014-12-29 | 45,60 | 2.580.900 | 45,82 | 45,45 | 45,59 | 00:00:00 | | 2015-01-02 | 44,90 | 3.216.600 | 45,45 | 44,64 | 45,25 | 00:00:00 | | 2015-01-06 | 44,40 | 6.584.300 | 45,11 | 43,93 | 44,99 | 00:00:00 | | 2015-01-08 | 45,68 | 4.883.000 | 45,79 | 45,01 | 45,19 | 00:00:00 | | 2015-01-09 | 45,20 | 4.742.200 | 45,87 | 45,11 | 45,75 | 00:00:00 | | 2015-01-12 | 45,58 | 6.175.600 | 45,76 | 44,94 | 45,38 | 00:00:00 | | 2015-01-15 | 43,95 | 3.916.200 | 44,67 | 43,90 | 44,28 | 00:00:00 | | 2015-01-16 | 44,49 | 4.557.300 | 44,55 | 43,72 | 43,80 | 00:00:00 | | 2015-01-20 | 44,22 | 5.159.900 | 44,75 | 43,89 | 44,67 | 00:00:00 | | 2015-01-23 | 43,86 | 6.664.000 | 44,48 | 43,82 | 44,48 | 00:00:00 | | 2015-01-26 | 44,15 | 4.368.800 | 44,20 | 43,42 | 43,74 | 00:00:00 | | 2015-01-29 | 45,26 | 10.054.600 | 45,41 | 43,70 | 43,79 | 00:00:00 | | 2015-01-30 | 44,76 | 9.567.600 | 45,63 | 44,70 | 45,40 | 00:00:00 | | 2015-02-02 | 45,23 | 7.312.900 | 45,24 | 44,28 | 44,93 | 00:00:00 | | 2015-02-03 | 45,83 | 8.380.300 | 45,88 | 45,34 | 45,41 | 00:00:00 | | 2015-02-04 | 45,17 | 8.229.600 | 45,99 | 45,05 | 45,55 | 00:00:00 | | 2015-02-09 | 44,52 | 6.585.900 | 45,21 | 44,30 | 45,21 | 00:00:00 | | 2015-02-12 | 45,22 | 4.683.700 | 45,25 | 44,80 | 45,04 | 00:00:00 | | 2015-02-13 | 46,09 | 6.524.900 | 46,17 | 45,02 | 45,05 | 00:00:00 | | 2015-02-18 | 46,41 | 4.051.400 | 46,53 | 46,15 | 46,26 | 00:00:00 | | 2015-02-19 | 46,61 | 6.585.900 | 46,67 | 46,09 | 46,36 | 00:00:00 | | 2015-02-20 | 47,48 | 6.512.400 | 47,57 | 46,40 | 46,53 | 00:00:00 | | 2015-03-03 | 47,09 | 6.018.900 | 47,14 | 46,67 | 47,14 | 00:00:00 | | 2015-03-04 | 47,01 | 5.521.800 | 47,48 | 46,82 | 46,87 | 00:00:00 | | 2015-03-05 | 47,44 | 4.842.600 | 47,50 | 46,82 | 46,88 | 00:00:00 | | 2015-03-06 | 46,50 | 7.083.600 | 47,26 | 46,35 | 47,18 | 00:00:00 | | 2015-03-09 | 46,83 | 4.272.200 | 46,98 | 46,40 | 46,50 | 00:00:00 | | 2015-03-31 | 46,33 | 5.262.300 | 46,98 | 46,33 | 46,83 | 00:00:00 | | 2015-04-01 | 45,89 | 6.278.100 | 46,37 | 45,55 | 46,33 | 00:00:00 | | 2015-04-06 | 46,30 | 4.041.400 | 46,57 | 45,65 | 45,80 | 00:00:00 | | 2015-04-07 | 46,19 | 3.148.400 | 46,60 | 46,16 | 46,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
