|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-07 | 46,19 | 3.148.400 | 46,60 | 46,16 | 46,30 | 00:00:00 | | 2015-04-08 | 46,61 | 5.977.600 | 46,75 | 45,90 | 46,21 | 00:00:00 | | 2015-04-13 | 46,53 | 2.977.900 | 47,11 | 46,50 | 46,78 | 00:00:00 | | 2015-04-21 | 47,12 | 8.612.200 | 47,28 | 46,72 | 46,94 | 00:00:00 | | 2015-04-22 | 48,35 | 7.503.800 | 48,40 | 47,12 | 47,25 | 00:00:00 | | 2015-04-27 | 47,49 | 5.152.500 | 48,40 | 47,38 | 48,28 | 00:00:00 | | 2015-04-30 | 46,42 | 5.777.700 | 47,20 | 46,26 | 46,93 | 00:00:00 | | 2015-05-01 | 46,69 | 3.380.000 | 46,93 | 46,40 | 46,71 | 00:00:00 | | 2015-05-05 | 46,85 | 4.353.100 | 47,21 | 46,78 | 47,02 | 00:00:00 | | 2015-05-06 | 46,54 | 3.780.500 | 46,98 | 46,23 | 46,85 | 00:00:00 | | 2015-05-12 | 47,13 | 3.486.100 | 47,29 | 46,89 | 47,03 | 00:00:00 | | 2015-05-26 | 48,60 | 3.797.000 | 49,23 | 48,39 | 49,10 | 00:00:00 | | 2015-06-09 | 48,18 | 3.331.000 | 48,53 | 48,01 | 48,52 | 00:00:00 | | 2015-06-10 | 48,50 | 5.409.200 | 48,69 | 48,30 | 48,36 | 00:00:00 | | 2015-06-18 | 49,94 | 7.912.600 | 50,16 | 48,65 | 48,69 | 00:00:00 | | 2015-06-19 | 49,89 | 9.319.600 | 50,11 | 49,74 | 49,90 | 00:00:00 | | 2015-06-22 | 50,03 | 4.590.100 | 50,37 | 49,84 | 49,96 | 00:00:00 | | 2015-07-07 | 50,21 | 6.054.000 | 50,24 | 49,10 | 49,96 | 00:00:00 | | 2015-07-08 | 49,25 | 5.755.000 | 50,09 | 49,17 | 49,74 | 00:00:00 | | 2015-07-13 | 49,72 | 5.466.300 | 50,11 | 49,58 | 50,00 | 00:00:00 | | 2015-07-30 | 50,77 | 3.637.500 | 51,05 | 50,54 | 50,95 | 00:00:00 | | 2015-07-31 | 50,69 | 5.528.900 | 51,13 | 50,60 | 51,07 | 00:00:00 | | 2015-08-10 | 50,66 | 3.698.400 | 51,17 | 50,39 | 50,42 | 00:00:00 | | 2015-08-31 | 45,29 | 7.393.000 | 46,63 | 45,12 | 45,91 | 00:00:00 | | 2015-09-01 | 43,57 | 8.895.500 | 44,50 | 43,37 | 44,22 | 00:00:00 | | 2015-09-02 | 44,24 | 7.415.400 | 44,44 | 43,62 | 44,31 | 00:00:00 | | 2015-09-09 | 43,23 | 5.223.800 | 44,51 | 43,12 | 44,36 | 00:00:00 | | 2015-09-10 | 43,12 | 6.942.000 | 43,48 | 42,68 | 43,02 | 00:00:00 | | 2015-09-29 | 39,50 | 11.927.500 | 40,15 | 39,03 | 39,26 | 00:00:00 | | 2015-09-30 | 40,22 | 10.517.200 | 40,43 | 39,55 | 39,84 | 00:00:00 | | 2015-10-01 | 40,76 | 7.855.600 | 40,80 | 40,18 | 40,35 | 00:00:00 | | 2015-10-02 | 41,38 | 8.317.800 | 41,41 | 40,17 | 40,25 | 00:00:00 | | 2015-10-12 | 41,57 | 5.043.000 | 41,75 | 41,30 | 41,63 | 00:00:00 | | 2015-10-20 | 41,74 | 5.694.700 | 42,22 | 41,57 | 42,08 | 00:00:00 | | 2015-10-21 | 42,20 | 8.858.800 | 42,85 | 41,62 | 42,54 | 00:00:00 | | 2015-10-26 | 43,61 | 5.704.700 | 43,82 | 43,42 | 43,58 | 00:00:00 | | 2015-10-29 | 45,24 | 6.704.400 | 45,34 | 44,80 | 44,93 | 00:00:00 | | 2015-10-30 | 44,80 | 8.296.100 | 45,34 | 44,76 | 45,19 | 00:00:00 | | 2015-11-03 | 45,51 | 3.898.800 | 45,64 | 45,04 | 45,36 | 00:00:00 | | 2015-11-04 | 45,18 | 6.399.100 | 45,72 | 45,05 | 45,72 | 00:00:00 | | 2015-11-05 | 45,18 | 5.096.100 | 45,51 | 44,89 | 45,09 | 00:00:00 | | 2015-11-06 | 45,63 | 6.489.600 | 45,67 | 44,65 | 44,89 | 00:00:00 | | 2015-11-09 | 45,05 | 5.870.300 | 45,47 | 44,87 | 45,47 | 00:00:00 | | 2015-11-10 | 45,76 | 5.511.300 | 45,85 | 45,06 | 45,09 | 00:00:00 | | 2015-11-11 | 45,07 | 4.298.600 | 45,87 | 45,04 | 45,86 | 00:00:00 | | 2015-11-12 | 44,19 | 5.996.900 | 44,96 | 44,16 | 44,81 | 00:00:00 | | 2015-11-13 | 43,96 | 6.496.300 | 44,36 | 43,45 | 43,45 | 00:00:00 | | 2015-11-16 | 44,88 | 6.348.300 | 44,89 | 43,80 | 43,90 | 00:00:00 | | 2015-11-17 | 44,77 | 5.752.100 | 45,17 | 44,61 | 44,89 | 00:00:00 | | 2015-11-18 | 45,80 | 5.684.000 | 45,87 | 44,96 | 44,97 | 00:00:00 | | 2015-11-19 | 45,73 | 6.790.100 | 46,07 | 45,47 | 45,72 | 00:00:00 | | 2015-11-20 | 46,01 | 6.684.100 | 46,38 | 45,84 | 46,03 | 00:00:00 | | 2015-11-23 | 45,44 | 4.583.800 | 46,10 | 45,26 | 46,03 | 00:00:00 | | 2015-11-27 | 45,42 | 1.678.000 | 45,60 | 45,31 | 45,42 | 00:00:00 | | 2015-11-30 | 44,92 | 6.803.500 | 45,54 | 44,92 | 45,44 | 00:00:00 | | 2015-12-01 | 45,46 | 5.593.200 | 45,52 | 44,94 | 45,22 | 00:00:00 | | 2015-12-02 | 45,22 | 4.830.100 | 45,72 | 45,12 | 45,43 | 00:00:00 | | 2015-12-10 | 45,31 | 4.897.200 | 45,64 | 45,00 | 45,08 | 00:00:00 | | 2015-12-15 | 45,59 | 5.748.700 | 45,92 | 45,15 | 45,20 | 00:00:00 | | 2015-12-16 | 46,05 | 7.169.700 | 46,14 | 45,25 | 45,77 | 00:00:00 | | 2015-12-17 | 45,26 | 5.758.700 | 46,22 | 45,25 | 46,09 | 00:00:00 | | 2015-12-18 | 43,70 | 12.275.100 | 45,04 | 43,70 | 44,96 | 00:00:00 | | 2015-12-24 | 45,10 | 1.462.900 | 45,30 | 44,94 | 44,94 | 00:00:00 | | 2016-01-19 | 40,43 | 7.464.500 | 41,32 | 40,13 | 41,10 | 00:00:00 | | 2016-01-20 | 39,96 | 11.059.500 | 40,28 | 39,08 | 39,73 | 00:00:00 | | 2016-01-21 | 39,48 | 10.088.600 | 40,18 | 39,24 | 40,18 | 00:00:00 | | 2016-01-22 | 40,03 | 8.845.500 | 40,20 | 39,74 | 40,20 | 00:00:00 | | 2016-01-26 | 40,16 | 5.359.100 | 40,44 | 39,65 | 39,86 | 00:00:00 | | 2016-01-27 | 40,47 | 10.522.500 | 41,49 | 39,90 | 39,95 | 00:00:00 | | 2016-01-28 | 36,71 | 23.535.500 | 38,50 | 36,00 | 38,41 | 00:00:00 | | 2016-01-29 | 37,85 | 15.990.400 | 37,87 | 36,68 | 36,69 | 00:00:00 | | 2016-02-01 | 38,45 | 14.245.100 | 38,71 | 36,17 | 36,17 | 00:00:00 | | 2016-02-02 | 37,88 | 9.545.300 | 38,73 | 37,82 | 38,00 | 00:00:00 | | 2016-02-03 | 38,02 | 6.885.100 | 38,41 | 37,10 | 38,23 | 00:00:00 | | 2016-02-05 | 37,41 | 5.709.100 | 38,35 | 37,12 | 38,23 | 00:00:00 | | 2016-02-11 | 36,34 | 7.671.600 | 36,85 | 36,02 | 36,44 | 00:00:00 | | 2016-02-12 | 37,13 | 6.410.900 | 37,15 | 36,40 | 36,70 | 00:00:00 | | 2016-02-19 | 38,53 | 5.723.600 | 38,65 | 38,14 | 38,32 | 00:00:00 | | 2016-03-07 | 39,18 | 5.932.800 | 39,39 | 38,92 | 39,00 | 00:00:00 | | 2016-03-11 | 40,37 | 11.785.400 | 40,45 | 39,08 | 39,25 | 00:00:00 | | 2016-03-15 | 39,90 | 5.306.200 | 40,34 | 39,55 | 40,16 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
