|
 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 | | 2016-11-02 | 38,70 | 6.316.500 | 39,22 | 38,70 | 39,05 | 00:00:00 | | 2016-11-15 | 39,81 | 9.252.100 | 39,94 | 39,05 | 39,29 | 00:00:00 | | 2016-11-17 | 40,39 | 6.491.800 | 40,50 | 40,00 | 40,00 | 00:00:00 | | 2016-11-21 | 39,76 | 8.605.500 | 40,13 | 39,64 | 39,85 | 00:00:00 | | 2016-11-25 | 39,16 | 2.733.000 | 39,21 | 38,94 | 39,08 | 00:00:00 | | 2016-12-05 | 38,43 | 9.503.500 | 38,45 | 37,99 | 38,11 | 00:00:00 | | 2016-12-07 | 38,48 | 10.822.600 | 38,49 | 37,42 | 38,13 | 00:00:00 | | 2016-12-19 | 38,34 | 10.130.700 | 38,63 | 38,06 | 38,23 | 00:00:00 | | 2016-12-28 | 38,22 | 6.769.700 | 38,77 | 38,08 | 38,63 | 00:00:00 | | 2016-12-29 | 38,31 | 7.038.900 | 38,51 | 38,11 | 38,30 | 00:00:00 | | 2017-01-03 | 39,05 | 9.673.200 | 39,08 | 38,34 | 38,63 | 00:00:00 | | 2017-01-05 | 39,70 | 11.162.400 | 39,75 | 38,98 | 39,24 | 00:00:00 | | 2017-01-06 | 40,78 | 14.607.800 | 40,99 | 39,66 | 39,70 | 00:00:00 | | 2017-01-09 | 40,74 | 10.983.200 | 41,06 | 40,62 | 40,79 | 00:00:00 | | 2017-01-13 | 40,93 | 9.533.300 | 41,36 | 40,69 | 40,75 | 00:00:00 | | 2017-01-17 | 40,90 | 8.268.700 | 41,04 | 40,53 | 40,67 | 00:00:00 | | 2017-01-20 | 40,46 | 5.776.200 | 40,77 | 40,35 | 40,51 | 00:00:00 | | 2017-01-23 | 40,34 | 7.346.700 | 40,55 | 40,20 | 40,32 | 00:00:00 | | 2017-01-24 | 40,31 | 7.773.700 | 40,50 | 40,12 | 40,32 | 00:00:00 | | 2017-01-25 | 40,31 | 16.863.500 | 40,47 | 39,25 | 39,76 | 00:00:00 | | 2017-02-02 | 42,75 | 11.836.900 | 42,79 | 41,85 | 42,33 | 00:00:00 | | 2017-02-03 | 42,78 | 11.064.100 | 43,13 | 42,54 | 42,94 | 00:00:00 | | 2017-02-06 | 42,43 | 8.685.300 | 42,75 | 42,23 | 42,57 | 00:00:00 | | 2017-02-07 | 42,89 | 8.648.300 | 42,98 | 42,50 | 42,57 | 00:00:00 | | 2017-02-08 | 42,40 | 6.676.300 | 42,73 | 42,28 | 42,66 | 00:00:00 | | 2017-02-13 | 43,22 | 5.628.800 | 43,22 | 42,86 | 43,00 | 00:00:00 | | 2017-02-14 | 43,65 | 8.455.300 | 43,73 | 42,96 | 43,01 | 00:00:00 | | 2017-02-15 | 44,00 | 7.934.200 | 44,08 | 43,42 | 43,50 | 00:00:00 | | 2017-02-21 | 45,01 | 11.059.400 | 45,15 | 44,54 | 44,65 | 00:00:00 | | 2017-02-22 | 45,01 | 7.469.800 | 45,11 | 44,81 | 44,88 | 00:00:00 | | 2017-02-23 | 45,40 | 9.389.100 | 45,51 | 44,85 | 45,03 | 00:00:00 | | 2017-03-02 | 45,69 | 11.164.100 | 45,84 | 45,35 | 45,50 | 00:00:00 | | 2017-03-03 | 45,25 | 6.789.600 | 45,56 | 45,11 | 45,42 | 00:00:00 | | 2017-03-20 | 44,98 | 3.345.100 | 45,23 | 44,87 | 45,19 | 00:00:00 | | 2017-03-23 | 44,77 | 3.952.800 | 44,99 | 44,59 | 44,71 | 00:00:00 | | 2017-03-24 | 44,73 | 4.698.000 | 45,15 | 44,60 | 44,76 | 00:00:00 | | 2017-04-03 | 44,47 | 7.955.000 | 44,61 | 44,08 | 44,42 | 00:00:00 | | 2017-04-17 | 43,31 | 8.068.500 | 43,38 | 42,31 | 42,67 | 00:00:00 | | 2017-04-18 | 43,43 | 10.128.900 | 43,59 | 42,96 | 43,09 | 00:00:00 | | 2017-05-05 | 44,64 | 5.863.000 | 44,69 | 44,48 | 44,58 | 00:00:00 | | 2017-05-09 | 44,67 | 4.938.800 | 44,77 | 44,56 | 44,65 | 00:00:00 | | 2017-05-10 | 44,50 | 5.253.300 | 44,70 | 44,37 | 44,70 | 00:00:00 | | 2017-05-11 | 43,86 | 7.048.900 | 44,39 | 43,78 | 44,39 | 00:00:00 | | 2017-05-12 | 43,96 | 5.714.901 | 44,17 | 43,87 | 43,90 | 00:00:00 | | 2017-05-15 | 44,04 | 4.222.082 | 44,23 | 43,90 | 43,92 | 00:00:00 | | 2017-05-16 | 43,69 | 7.155.154 | 44,59 | 43,41 | 44,59 | 00:00:00 | | 2017-05-17 | 43,08 | 5.969.274 | 43,61 | 43,05 | 43,40 | 00:00:00 | | 2017-05-18 | 42,98 | 5.220.039 | 43,28 | 42,88 | 43,17 | 00:00:00 | | 2017-05-19 | 43,16 | 5.646.328 | 43,32 | 43,01 | 43,15 | 00:00:00 | | 2017-05-22 | 43,73 | 5.802.208 | 43,87 | 43,10 | 43,27 | 00:00:00 | | 2017-05-23 | 43,68 | 4.672.363 | 44,17 | 43,62 | 43,71 | 00:00:00 | | 2017-05-24 | 43,53 | 4.585.417 | 43,79 | 43,40 | 43,79 | 00:00:00 | | 2017-05-25 | 43,95 | 4.473.408 | 44,00 | 43,44 | 43,78 | 00:00:00 | | 2017-05-26 | 44,71 | 8.621.067 | 44,85 | 43,83 | 43,92 | 00:00:00 | | 2017-05-30 | 45,00 | 8.119.697 | 45,10 | 44,21 | 44,46 | 00:00:00 | | 2017-05-31 | 45,66 | 10.362.026 | 45,75 | 45,18 | 45,20 | 00:00:00 | | 2017-06-01 | 46,10 | 7.351.727 | 46,10 | 45,47 | 45,52 | 00:00:00 | | 2017-06-02 | 46,50 | 6.882.138 | 46,55 | 46,15 | 46,33 | 00:00:00 | | 2017-06-05 | 46,62 | 7.806.479 | 46,75 | 46,38 | 46,57 | 00:00:00 | | 2017-06-06 | 46,36 | 6.038.809 | 46,70 | 46,32 | 46,58 | 00:00:00 | | 2017-06-07 | 46,56 | 4.305.911 | 46,60 | 46,23 | 46,38 | 00:00:00 | | 2017-06-08 | 46,72 | 8.336.951 | 46,98 | 45,92 | 46,05 | 00:00:00 | | 2017-06-09 | 47,29 | 9.117.323 | 47,31 | 46,66 | 46,81 | 00:00:00 | | 2017-06-12 | 47,17 | 7.365.464 | 47,72 | 46,83 | 47,29 | 00:00:00 | | 2017-06-13 | 47,46 | 7.162.601 | 47,67 | 47,20 | 47,24 | 00:00:00 | | 2017-06-14 | 47,64 | 6.044.208 | 47,87 | 47,45 | 47,46 | 00:00:00 | | 2017-06-15 | 48,12 | 9.362.406 | 48,34 | 47,37 | 47,58 | 00:00:00 | | 2017-06-16 | 48,21 | 9.877.023 | 48,38 | 47,80 | 48,18 | 00:00:00 | | 2017-06-19 | 48,89 | 7.387.161 | 49,17 | 48,15 | 48,34 | 00:00:00 | | 2017-06-20 | 48,77 | 8.492.540 | 49,30 | 48,75 | 48,89 | 00:00:00 | | 2017-06-21 | 48,57 | 8.203.148 | 48,93 | 48,29 | 48,79 | 00:00:00 | | 2017-06-22 | 49,27 | 8.706.482 | 49,59 | 48,51 | 48,60 | 00:00:00 | | 2017-06-23 | 49,08 | 8.777.181 | 49,36 | 48,97 | 49,18 | 00:00:00 | | 2017-06-26 | 48,91 | 5.298.025 | 49,45 | 48,89 | 49,21 | 00:00:00 | | 2017-06-27 | 48,67 | 3.891.833 | 49,13 | 48,65 | 48,95 | 00:00:00 | | 2017-06-28 | 48,48 | 8.363.487 | 49,02 | 48,35 | 48,93 | 00:00:00 | | 2017-06-29 | 48,73 | 6.044.539 | 49,20 | 48,50 | 48,73 | 00:00:00 | | 2017-06-30 | 48,61 | 4.665.941 | 49,05 | 48,61 | 48,78 | 00:00:00 | | 2017-07-03 | 48,71 | 2.454.764 | 49,04 | 48,66 | 48,73 | 00:00:00 | | 2017-07-05 | 49,00 | 5.632.209 | 49,10 | 48,66 | 48,72 | 00:00:00 | | 2017-07-06 | 47,94 | 5.654.874 | 48,86 | 47,90 | 48,83 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
