|
 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 | | 2017-10-27 | 55,37 | 4.724.316 | 55,62 | 55,18 | 55,49 | 00:00:00 | | 2017-10-30 | 54,29 | 7.542.506 | 55,31 | 54,06 | 55,18 | 00:00:00 | | 2017-10-31 | 54,23 | 7.651.377 | 54,54 | 54,03 | 54,48 | 00:00:00 | | 2017-11-01 | 54,00 | 7.637.384 | 54,57 | 53,61 | 53,89 | 00:00:00 | | 2017-11-02 | 54,37 | 6.941.131 | 54,65 | 53,96 | 54,05 | 00:00:00 | | 2017-11-03 | 55,47 | 4.565.365 | 55,50 | 54,47 | 54,57 | 00:00:00 | | 2017-11-06 | 55,01 | 3.134.181 | 55,40 | 55,01 | 55,32 | 00:00:00 | | 2017-12-13 | 55,06 | 9.568.020 | 55,76 | 54,80 | 55,67 | 00:00:00 | | 2017-12-14 | 54,73 | 5.871.173 | 55,22 | 54,63 | 55,03 | 00:00:00 | | 2017-12-15 | 55,50 | 13.287.862 | 55,56 | 54,84 | 55,01 | 00:00:00 | | 2017-12-18 | 56,40 | 6.044.704 | 56,52 | 55,42 | 55,59 | 00:00:00 | | 2017-12-19 | 56,80 | 6.956.198 | 56,95 | 56,45 | 56,65 | 00:00:00 | | 2017-12-20 | 57,02 | 11.945.457 | 57,30 | 56,40 | 56,73 | 00:00:00 | | 2017-12-21 | 56,93 | 6.116.661 | 57,27 | 56,74 | 57,15 | 00:00:00 | | 2017-12-22 | 56,93 | 5.444.139 | 57,32 | 56,76 | 57,10 | 00:00:00 | | 2017-12-26 | 57,00 | 3.176.406 | 57,25 | 56,90 | 57,01 | 00:00:00 | | 2017-12-27 | 57,47 | 5.193.452 | 57,60 | 57,05 | 57,09 | 00:00:00 | | 2017-12-28 | 57,46 | 3.387.117 | 57,69 | 57,37 | 57,44 | 00:00:00 | | 2017-12-29 | 57,07 | 3.976.652 | 57,77 | 57,07 | 57,60 | 00:00:00 | | 2018-01-02 | 58,79 | 10.112.783 | 59,20 | 57,82 | 58,20 | 00:00:00 | | 2018-01-03 | 58,92 | 5.683.729 | 59,02 | 58,31 | 58,99 | 00:00:00 | | 2018-01-04 | 58,82 | 6.233.974 | 59,60 | 58,76 | 59,50 | 00:00:00 | | 2018-01-05 | 58,99 | 5.771.367 | 59,09 | 58,64 | 59,04 | 00:00:00 | | 2018-01-08 | 58,82 | 5.411.457 | 58,98 | 58,53 | 58,85 | 00:00:00 | | 2018-01-09 | 58,92 | 7.466.916 | 59,10 | 58,38 | 59,10 | 00:00:00 | | 2018-01-10 | 58,83 | 4.339.864 | 58,91 | 58,29 | 58,75 | 00:00:00 | | 2018-01-11 | 58,95 | 4.240.045 | 58,96 | 58,29 | 58,65 | 00:00:00 | | 2018-01-12 | 58,84 | 6.320.914 | 59,24 | 58,79 | 58,96 | 00:00:00 | | 2018-01-16 | 58,44 | 5.198.977 | 59,14 | 58,23 | 58,89 | 00:00:00 | | 2018-01-17 | 58,99 | 5.005.765 | 59,10 | 58,63 | 58,76 | 00:00:00 | | 2018-01-18 | 59,07 | 5.442.997 | 59,27 | 58,53 | 58,78 | 00:00:00 | | 2018-01-19 | 59,31 | 7.362.301 | 59,68 | 58,96 | 59,23 | 00:00:00 | | 2018-01-22 | 59,57 | 6.621.493 | 59,57 | 58,45 | 58,88 | 00:00:00 | | 2018-01-23 | 59,23 | 8.046.789 | 59,57 | 58,98 | 59,52 | 00:00:00 | | 2018-01-24 | 61,72 | 11.713.207 | 64,16 | 60,74 | 61,00 | 00:00:00 | | 2018-01-25 | 63,22 | 15.248.853 | 64,60 | 62,32 | 63,18 | 00:00:00 | | 2018-01-26 | 63,42 | 10.025.335 | 63,44 | 62,67 | 63,15 | 00:00:00 | | 2018-01-29 | 63,31 | 8.448.607 | 63,47 | 62,85 | 63,09 | 00:00:00 | | 2018-01-30 | 62,44 | 6.390.860 | 63,12 | 62,29 | 62,44 | 00:00:00 | | 2018-01-31 | 62,16 | 7.668.073 | 62,76 | 61,85 | 62,66 | 00:00:00 | | 2018-02-01 | 62,18 | 7.594.021 | 62,54 | 61,66 | 61,75 | 00:00:00 | | 2018-02-02 | 61,69 | 11.488.887 | 62,42 | 61,64 | 62,20 | 00:00:00 | | 2018-02-05 | 58,73 | 11.264.523 | 61,87 | 58,55 | 61,60 | 00:00:00 | | 2018-02-06 | 58,86 | 15.017.102 | 59,26 | 57,33 | 57,92 | 00:00:00 | | 2018-02-07 | 58,67 | 6.616.080 | 59,85 | 58,50 | 58,60 | 00:00:00 | | 2018-02-08 | 56,27 | 6.702.628 | 58,83 | 56,22 | 58,77 | 00:00:00 | | 2018-02-09 | 57,17 | 7.984.128 | 57,69 | 55,58 | 56,63 | 00:00:00 | | 2018-02-12 | 57,41 | 8.219.430 | 57,98 | 56,88 | 57,70 | 00:00:00 | | 2018-02-13 | 57,64 | 5.504.247 | 57,79 | 56,81 | 57,14 | 00:00:00 | | 2018-02-14 | 58,28 | 3.607.440 | 58,40 | 57,15 | 57,32 | 00:00:00 | | 2018-02-15 | 59,50 | 3.821.488 | 59,51 | 58,33 | 58,72 | 00:00:00 | | 2018-02-16 | 60,17 | 7.794.182 | 60,54 | 59,33 | 59,44 | 00:00:00 | | 2018-02-20 | 59,12 | 8.147.815 | 59,87 | 58,84 | 59,68 | 00:00:00 | | 2018-02-21 | 58,99 | 4.774.560 | 59,99 | 58,82 | 59,07 | 00:00:00 | | 2018-02-22 | 58,99 | 5.408.042 | 59,40 | 58,80 | 59,21 | 00:00:00 | | 2018-02-23 | 59,71 | 5.118.397 | 59,74 | 58,98 | 59,22 | 00:00:00 | | 2018-02-26 | 60,53 | 5.357.824 | 60,59 | 59,73 | 59,86 | 00:00:00 | | 2018-02-27 | 60,55 | 6.709.792 | 61,24 | 60,39 | 60,75 | 00:00:00 | | 2018-02-28 | 60,33 | 8.270.823 | 61,12 | 60,18 | 60,67 | 00:00:00 | | 2018-03-01 | 58,79 | 9.711.891 | 60,18 | 58,53 | 60,16 | 00:00:00 | | 2018-03-02 | 59,46 | 7.979.196 | 59,53 | 58,43 | 58,48 | 00:00:00 | | 2018-03-05 | 60,37 | 9.000.405 | 60,63 | 58,90 | 58,91 | 00:00:00 | | 2018-03-06 | 60,88 | 6.620.048 | 61,02 | 60,11 | 60,59 | 00:00:00 | | 2018-03-07 | 61,29 | 7.726.484 | 61,42 | 60,19 | 60,27 | 00:00:00 | | 2018-03-08 | 61,87 | 5.052.912 | 61,95 | 61,30 | 61,34 | 00:00:00 | | 2018-03-09 | 63,60 | 8.089.917 | 63,70 | 62,02 | 62,05 | 00:00:00 | | 2018-03-12 | 63,62 | 7.680.973 | 63,95 | 63,42 | 63,59 | 00:00:00 | | 2018-03-13 | 63,20 | 6.333.137 | 63,95 | 63,01 | 63,89 | 00:00:00 | | 2018-03-14 | 62,86 | 4.768.873 | 63,62 | 62,73 | 63,42 | 00:00:00 | | 2018-03-15 | 62,59 | 3.320.488 | 63,13 | 62,52 | 63,05 | 00:00:00 | | 2018-03-16 | 63,18 | 10.197.554 | 63,32 | 62,71 | 62,78 | 00:00:00 | | 2018-03-19 | 62,26 | 5.014.855 | 63,24 | 61,69 | 63,13 | 00:00:00 | | 2018-03-20 | 62,65 | 3.899.638 | 62,76 | 62,15 | 62,48 | 00:00:00 | | 2018-03-21 | 62,42 | 3.475.906 | 63,07 | 62,34 | 62,75 | 00:00:00 | | 2018-03-22 | 60,93 | 5.245.583 | 62,10 | 60,85 | 61,82 | 00:00:00 | | 2018-03-23 | 59,50 | 5.890.862 | 61,27 | 59,36 | 61,03 | 00:00:00 | | 2018-03-26 | 61,07 | 5.312.349 | 61,15 | 59,68 | 60,28 | 00:00:00 | | 2018-03-27 | 60,28 | 6.290.139 | 61,62 | 59,99 | 61,27 | 00:00:00 | | 2018-03-28 | 59,23 | 8.128.752 | 60,71 | 59,18 | 60,53 | 00:00:00 | | 2018-03-29 | 59,92 | 6.656.596 | 60,38 | 59,30 | 59,57 | 00:00:00 | | 2018-04-02 | 58,21 | 6.686.491 | 60,09 | 57,63 | 59,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
