|
 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 | | 2016-03-15 | 39,90 | 5.306.200 | 40,34 | 39,55 | 40,16 | 00:00:00 | | 2016-03-16 | 40,18 | 5.386.400 | 40,32 | 39,78 | 40,14 | 00:00:00 | | 2016-03-17 | 40,29 | 6.089.900 | 40,41 | 39,53 | 40,20 | 00:00:00 | | 2016-03-18 | 40,79 | 10.050.900 | 40,94 | 40,14 | 40,36 | 00:00:00 | | 2016-03-29 | 41,47 | 4.069.400 | 41,53 | 40,71 | 40,75 | 00:00:00 | | 2016-03-30 | 41,65 | 3.433.000 | 41,94 | 41,49 | 41,60 | 00:00:00 | | 2016-04-07 | 42,61 | 4.886.700 | 42,91 | 42,24 | 42,67 | 00:00:00 | | 2016-04-08 | 42,37 | 4.603.700 | 42,93 | 42,12 | 42,78 | 00:00:00 | | 2016-04-12 | 42,82 | 5.100.200 | 43,07 | 42,36 | 42,36 | 00:00:00 | | 2016-04-13 | 43,35 | 4.136.100 | 43,42 | 42,68 | 42,87 | 00:00:00 | | 2016-04-14 | 43,51 | 3.118.700 | 43,66 | 43,28 | 43,38 | 00:00:00 | | 2016-04-15 | 43,41 | 3.611.600 | 43,55 | 43,18 | 43,53 | 00:00:00 | | 2016-04-18 | 43,95 | 4.267.500 | 44,01 | 43,18 | 43,18 | 00:00:00 | | 2016-04-21 | 43,88 | 6.171.500 | 44,32 | 43,59 | 43,78 | 00:00:00 | | 2016-04-22 | 44,08 | 4.687.100 | 44,17 | 43,72 | 43,72 | 00:00:00 | | 2016-04-26 | 43,88 | 3.372.700 | 44,25 | 43,76 | 44,16 | 00:00:00 | | 2016-04-27 | 43,83 | 5.008.700 | 44,00 | 43,69 | 43,93 | 00:00:00 | | 2016-04-28 | 40,42 | 54.442.800 | 41,69 | 39,99 | 40,08 | 00:00:00 | | 2016-05-05 | 38,50 | 16.529.100 | 38,73 | 38,10 | 38,28 | 00:00:00 | | 2016-05-06 | 37,97 | 11.398.800 | 38,40 | 37,71 | 38,22 | 00:00:00 | | 2016-05-09 | 37,98 | 11.111.600 | 38,58 | 37,88 | 38,11 | 00:00:00 | | 2016-05-16 | 38,25 | 10.164.000 | 38,41 | 37,60 | 37,60 | 00:00:00 | | 2016-05-17 | 37,71 | 8.345.800 | 38,30 | 37,55 | 38,22 | 00:00:00 | | 2016-05-18 | 37,75 | 10.603.000 | 38,10 | 37,49 | 37,75 | 00:00:00 | | 2016-05-23 | 37,37 | 7.125.600 | 37,75 | 37,27 | 37,72 | 00:00:00 | | 2016-05-24 | 37,98 | 8.678.000 | 38,07 | 37,43 | 37,49 | 00:00:00 | | 2016-05-25 | 38,68 | 16.141.100 | 38,77 | 38,03 | 38,06 | 00:00:00 | | 2016-06-01 | 39,50 | 11.554.800 | 39,62 | 39,30 | 39,37 | 00:00:00 | | 2016-06-07 | 38,93 | 10.108.000 | 39,28 | 38,92 | 39,12 | 00:00:00 | | 2016-06-08 | 38,91 | 8.341.000 | 39,06 | 38,65 | 38,90 | 00:00:00 | | 2016-06-09 | 38,87 | 10.091.000 | 39,08 | 38,77 | 38,87 | 00:00:00 | | 2016-06-10 | 38,40 | 7.894.700 | 38,70 | 38,23 | 38,67 | 00:00:00 | | 2016-06-14 | 37,66 | 9.610.000 | 37,89 | 37,44 | 37,87 | 00:00:00 | | 2016-06-15 | 37,43 | 7.704.600 | 37,87 | 37,40 | 37,75 | 00:00:00 | | 2016-06-21 | 37,73 | 8.839.900 | 38,18 | 37,70 | 38,00 | 00:00:00 | | 2016-06-22 | 38,74 | 10.847.200 | 38,85 | 37,72 | 37,72 | 00:00:00 | | 2016-06-27 | 36,95 | 12.802.100 | 37,58 | 36,76 | 37,51 | 00:00:00 | | 2016-07-05 | 39,44 | 10.005.200 | 39,56 | 39,21 | 39,31 | 00:00:00 | | 2016-07-08 | 41,89 | 11.057.100 | 42,27 | 41,56 | 41,60 | 00:00:00 | | 2016-07-11 | 42,12 | 9.052.300 | 42,31 | 42,00 | 42,03 | 00:00:00 | | 2016-07-19 | 41,80 | 8.462.800 | 41,99 | 41,60 | 41,94 | 00:00:00 | | 2016-07-20 | 42,65 | 13.681.500 | 42,92 | 42,10 | 42,80 | 00:00:00 | | 2016-07-21 | 43,04 | 11.456.400 | 43,42 | 42,81 | 42,88 | 00:00:00 | | 2016-07-22 | 43,17 | 10.204.500 | 43,26 | 42,81 | 43,05 | 00:00:00 | | 2016-07-25 | 43,41 | 11.451.800 | 43,44 | 43,07 | 43,08 | 00:00:00 | | 2016-08-01 | 45,29 | 12.152.400 | 45,58 | 44,72 | 44,75 | 00:00:00 | | 2016-08-02 | 45,07 | 10.352.700 | 45,79 | 44,86 | 45,72 | 00:00:00 | | 2016-08-03 | 44,95 | 7.504.700 | 45,09 | 44,83 | 45,07 | 00:00:00 | | 2016-08-04 | 44,81 | 6.583.500 | 45,09 | 44,78 | 45,06 | 00:00:00 | | 2016-08-05 | 45,26 | 5.435.900 | 45,41 | 44,87 | 45,00 | 00:00:00 | | 2016-08-08 | 45,02 | 7.395.100 | 45,41 | 44,88 | 45,06 | 00:00:00 | | 2016-08-09 | 45,08 | 6.483.500 | 45,18 | 44,99 | 45,07 | 00:00:00 | | 2016-08-12 | 45,04 | 6.679.600 | 45,10 | 44,55 | 44,82 | 00:00:00 | | 2016-08-15 | 45,15 | 6.525.600 | 45,23 | 44,85 | 45,20 | 00:00:00 | | 2016-08-16 | 44,92 | 7.584.400 | 45,08 | 44,82 | 45,02 | 00:00:00 | | 2016-08-17 | 44,68 | 8.626.000 | 45,14 | 44,44 | 45,14 | 00:00:00 | | 2016-08-18 | 44,36 | 6.548.800 | 44,74 | 44,25 | 44,68 | 00:00:00 | | 2016-08-19 | 44,24 | 9.439.100 | 44,31 | 43,65 | 44,17 | 00:00:00 | | 2016-08-22 | 44,17 | 6.501.100 | 44,36 | 43,79 | 44,08 | 00:00:00 | | 2016-08-23 | 43,90 | 7.400.600 | 44,42 | 43,90 | 44,37 | 00:00:00 | | 2016-08-26 | 42,98 | 18.643.500 | 43,28 | 42,09 | 42,72 | 00:00:00 | | 2016-09-13 | 40,64 | 6.930.000 | 41,24 | 40,48 | 41,23 | 00:00:00 | | 2016-09-14 | 40,81 | 7.691.700 | 41,04 | 40,55 | 40,69 | 00:00:00 | | 2016-09-19 | 41,68 | 7.519.600 | 42,36 | 41,59 | 42,04 | 00:00:00 | | 2016-09-20 | 41,58 | 4.866.700 | 42,00 | 41,58 | 41,95 | 00:00:00 | | 2016-09-21 | 41,92 | 5.459.100 | 42,01 | 41,26 | 41,62 | 00:00:00 | | 2016-09-22 | 42,22 | 5.829.700 | 42,49 | 42,04 | 42,16 | 00:00:00 | | 2016-09-23 | 42,19 | 6.891.000 | 42,42 | 42,05 | 42,25 | 00:00:00 | | 2016-09-28 | 42,29 | 5.226.500 | 42,53 | 41,91 | 42,25 | 00:00:00 | | 2016-09-29 | 41,44 | 6.785.700 | 42,25 | 41,26 | 42,11 | 00:00:00 | | 2016-09-30 | 42,29 | 7.273.400 | 42,47 | 41,69 | 41,74 | 00:00:00 | | 2016-10-04 | 42,10 | 5.870.700 | 42,79 | 41,86 | 42,48 | 00:00:00 | | 2016-10-05 | 42,74 | 7.209.900 | 42,81 | 42,33 | 42,34 | 00:00:00 | | 2016-10-10 | 43,50 | 8.267.100 | 43,78 | 43,06 | 43,15 | 00:00:00 | | 2016-10-13 | 40,98 | 6.544.700 | 41,24 | 40,41 | 40,74 | 00:00:00 | | 2016-10-14 | 40,79 | 8.807.600 | 41,53 | 40,77 | 41,17 | 00:00:00 | | 2016-10-17 | 40,59 | 7.233.700 | 40,95 | 40,55 | 40,73 | 00:00:00 | | 2016-10-27 | 40,29 | 6.583.200 | 40,53 | 40,06 | 40,09 | 00:00:00 | | 2016-10-28 | 39,54 | 12.519.600 | 40,60 | 39,51 | 40,25 | 00:00:00 | | 2016-11-01 | 39,05 | 8.078.500 | 39,35 | 38,64 | 39,24 | 00:00:00 | | 2016-11-02 | 38,70 | 6.316.500 | 39,22 | 38,70 | 39,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
