|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 48,21 | 2.867.200 | 49,50 | 47,50 | 49,50 | 00:00:00 | | 2001-04-11 | 46,99 | 3.028.800 | 47,51 | 45,57 | 47,50 | 00:00:00 | | 2001-04-12 | 45,67 | 4.312.100 | 47,18 | 45,40 | 46,00 | 00:00:00 | | 2001-04-16 | 46,54 | 2.861.000 | 47,49 | 46,00 | 46,40 | 00:00:00 | | 2001-04-17 | 47,10 | 3.650.000 | 47,45 | 46,28 | 46,30 | 00:00:00 | | 2001-04-18 | 46,89 | 3.805.900 | 46,89 | 45,70 | 46,63 | 00:00:00 | | 2001-04-19 | 45,72 | 3.187.500 | 46,99 | 45,54 | 46,99 | 00:00:00 | | 2001-04-20 | 45,09 | 4.770.500 | 45,11 | 44,34 | 44,55 | 00:00:00 | | 2001-04-23 | 44,54 | 3.625.900 | 45,55 | 44,25 | 45,40 | 00:00:00 | | 2001-04-24 | 44,43 | 2.507.000 | 45,23 | 44,16 | 44,94 | 00:00:00 | | 2001-04-25 | 45,51 | 1.864.800 | 45,97 | 44,30 | 44,43 | 00:00:00 | | 2001-04-26 | 44,86 | 3.690.400 | 45,24 | 44,30 | 44,30 | 00:00:00 | | 2001-04-27 | 45,98 | 2.090.100 | 46,10 | 44,84 | 45,20 | 00:00:00 | | 2001-04-30 | 46,38 | 2.842.400 | 46,85 | 45,54 | 46,00 | 00:00:00 | | 2001-05-01 | 45,80 | 3.029.600 | 46,29 | 45,70 | 46,25 | 00:00:00 | | 2001-05-02 | 45,37 | 3.288.100 | 45,69 | 44,56 | 44,60 | 00:00:00 | | 2001-05-03 | 45,81 | 2.265.700 | 45,94 | 45,00 | 45,30 | 00:00:00 | | 2001-05-04 | 46,59 | 2.521.600 | 46,74 | 45,35 | 45,35 | 00:00:00 | | 2001-05-07 | 47,00 | 3.377.900 | 47,46 | 46,25 | 46,25 | 00:00:00 | | 2001-05-08 | 47,70 | 4.307.600 | 47,95 | 46,51 | 46,90 | 00:00:00 | | 2001-05-09 | 48,36 | 4.789.600 | 48,59 | 47,60 | 48,00 | 00:00:00 | | 2001-05-10 | 48,10 | 3.473.000 | 48,85 | 47,92 | 48,37 | 00:00:00 | | 2001-05-11 | 49,26 | 3.249.300 | 49,40 | 48,15 | 49,00 | 00:00:00 | | 2001-05-14 | 49,85 | 2.841.000 | 49,85 | 49,12 | 49,26 | 00:00:00 | | 2001-05-15 | 51,50 | 7.070.800 | 51,60 | 50,40 | 50,50 | 00:00:00 | | 2001-05-16 | 53,80 | 7.294.200 | 53,80 | 51,30 | 51,50 | 00:00:00 | | 2001-05-17 | 53,70 | 6.152.800 | 54,00 | 52,81 | 53,80 | 00:00:00 | | 2001-05-18 | 53,02 | 4.759.800 | 53,70 | 52,32 | 53,70 | 00:00:00 | | 2001-05-21 | 53,26 | 3.166.500 | 53,37 | 52,69 | 53,02 | 00:00:00 | | 2001-05-22 | 52,95 | 2.995.600 | 53,25 | 52,58 | 52,90 | 00:00:00 | | 2001-05-23 | 52,90 | 4.380.900 | 53,50 | 51,80 | 53,25 | 00:00:00 | | 2001-05-24 | 51,94 | 5.195.600 | 52,13 | 50,55 | 51,85 | 00:00:00 | | 2001-05-25 | 51,40 | 2.145.900 | 51,75 | 50,70 | 51,49 | 00:00:00 | | 2001-05-29 | 51,35 | 3.172.500 | 51,66 | 51,01 | 51,20 | 00:00:00 | | 2001-05-30 | 51,48 | 2.977.600 | 52,10 | 51,28 | 51,60 | 00:00:00 | | 2001-05-31 | 51,98 | 2.687.000 | 51,98 | 50,95 | 51,48 | 00:00:00 | | 2001-06-01 | 51,62 | 3.136.400 | 51,90 | 50,51 | 51,06 | 00:00:00 | | 2001-06-04 | 51,84 | 3.736.600 | 51,90 | 51,12 | 51,20 | 00:00:00 | | 2001-06-05 | 52,85 | 4.389.300 | 52,85 | 51,04 | 51,20 | 00:00:00 | | 2001-06-06 | 51,70 | 2.660.400 | 52,65 | 51,15 | 52,35 | 00:00:00 | | 2001-06-07 | 51,65 | 3.007.500 | 51,77 | 50,69 | 50,75 | 00:00:00 | | 2001-06-08 | 51,52 | 1.808.600 | 51,72 | 51,00 | 51,10 | 00:00:00 | | 2001-06-11 | 50,39 | 3.456.100 | 51,60 | 50,30 | 51,50 | 00:00:00 | | 2001-06-12 | 50,72 | 2.801.100 | 51,49 | 50,28 | 50,95 | 00:00:00 | | 2001-06-13 | 50,78 | 2.159.200 | 50,95 | 50,30 | 50,50 | 00:00:00 | | 2001-06-14 | 50,50 | 3.103.100 | 51,72 | 50,20 | 50,28 | 00:00:00 | | 2001-06-15 | 50,56 | 4.516.300 | 51,20 | 50,05 | 50,25 | 00:00:00 | | 2001-06-18 | 51,10 | 4.328.100 | 51,34 | 50,50 | 50,50 | 00:00:00 | | 2001-06-19 | 51,28 | 3.863.800 | 51,48 | 50,72 | 51,00 | 00:00:00 | | 2001-06-20 | 52,25 | 5.270.900 | 52,68 | 51,80 | 52,15 | 00:00:00 | | 2001-06-21 | 53,00 | 6.365.700 | 53,25 | 51,93 | 52,25 | 00:00:00 | | 2001-06-22 | 52,02 | 3.826.400 | 52,39 | 51,29 | 52,25 | 00:00:00 | | 2001-06-25 | 51,86 | 2.390.400 | 52,90 | 51,86 | 52,15 | 00:00:00 | | 2001-06-26 | 51,47 | 3.192.800 | 52,45 | 51,15 | 51,15 | 00:00:00 | | 2001-06-27 | 50,00 | 2.849.200 | 51,90 | 50,00 | 51,47 | 00:00:00 | | 2001-06-28 | 50,61 | 3.203.800 | 50,88 | 49,90 | 49,90 | 00:00:00 | | 2001-06-29 | 48,00 | 6.650.700 | 51,11 | 47,00 | 51,10 | 00:00:00 | | 2001-07-02 | 49,37 | 3.643.800 | 49,80 | 48,75 | 49,05 | 00:00:00 | | 2001-07-03 | 49,27 | 1.588.300 | 49,52 | 48,70 | 49,52 | 00:00:00 | | 2001-07-05 | 48,94 | 2.323.800 | 49,43 | 48,01 | 49,28 | 00:00:00 | | 2001-07-06 | 47,31 | 5.214.300 | 48,92 | 46,86 | 48,80 | 00:00:00 | | 2001-07-09 | 47,90 | 3.705.700 | 48,34 | 46,60 | 47,50 | 00:00:00 | | 2001-07-10 | 48,40 | 3.721.900 | 48,45 | 47,25 | 47,40 | 00:00:00 | | 2001-07-11 | 50,18 | 8.311.400 | 50,90 | 49,00 | 49,10 | 00:00:00 | | 2001-07-12 | 49,00 | 7.351.000 | 51,00 | 47,56 | 50,00 | 00:00:00 | | 2001-07-13 | 49,60 | 4.132.100 | 50,25 | 49,04 | 49,23 | 00:00:00 | | 2001-07-16 | 49,75 | 2.157.800 | 50,15 | 49,50 | 50,12 | 00:00:00 | | 2001-07-17 | 50,15 | 3.616.300 | 50,52 | 49,33 | 50,00 | 00:00:00 | | 2001-07-18 | 51,55 | 3.843.800 | 51,60 | 50,00 | 50,10 | 00:00:00 | | 2001-07-19 | 51,60 | 3.389.100 | 51,90 | 51,10 | 51,59 | 00:00:00 | | 2001-07-20 | 52,28 | 3.015.900 | 52,49 | 51,50 | 51,93 | 00:00:00 | | 2001-07-23 | 51,41 | 2.081.500 | 52,25 | 51,27 | 52,08 | 00:00:00 | | 2001-07-24 | 51,28 | 3.549.600 | 51,95 | 50,51 | 50,67 | 00:00:00 | | 2001-07-25 | 51,50 | 1.994.500 | 51,71 | 50,78 | 51,10 | 00:00:00 | | 2001-07-26 | 51,85 | 2.064.700 | 51,85 | 51,01 | 51,35 | 00:00:00 | | 2001-07-27 | 51,54 | 1.522.800 | 51,98 | 51,23 | 51,60 | 00:00:00 | | 2001-07-30 | 52,29 | 2.453.800 | 52,57 | 51,26 | 51,90 | 00:00:00 | | 2001-07-31 | 53,59 | 3.565.700 | 53,82 | 52,00 | 52,00 | 00:00:00 | | 2001-08-01 | 53,10 | 3.833.800 | 53,41 | 52,42 | 53,35 | 00:00:00 | | 2001-08-02 | 52,00 | 3.279.700 | 53,33 | 51,65 | 53,33 | 00:00:00 | | 2001-08-03 | 52,26 | 1.577.700 | 52,51 | 51,14 | 52,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
