|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 52,26 | 1.577.700 | 52,51 | 51,14 | 52,00 | 00:00:00 | | 2001-08-06 | 51,71 | 2.514.400 | 52,50 | 51,35 | 52,48 | 00:00:00 | | 2001-08-07 | 52,59 | 2.709.800 | 52,60 | 51,46 | 51,66 | 00:00:00 | | 2001-08-08 | 51,87 | 1.638.800 | 52,75 | 51,63 | 52,59 | 00:00:00 | | 2001-08-09 | 51,57 | 2.173.200 | 52,11 | 51,24 | 51,87 | 00:00:00 | | 2001-08-10 | 52,28 | 2.720.300 | 52,44 | 51,52 | 51,57 | 00:00:00 | | 2001-08-13 | 52,55 | 2.954.800 | 52,86 | 51,85 | 51,85 | 00:00:00 | | 2001-08-14 | 52,29 | 2.173.600 | 52,64 | 51,61 | 52,50 | 00:00:00 | | 2001-08-15 | 53,15 | 3.114.600 | 53,52 | 52,26 | 52,54 | 00:00:00 | | 2001-08-16 | 52,97 | 2.113.000 | 53,38 | 52,15 | 53,00 | 00:00:00 | | 2001-08-17 | 52,29 | 1.657.600 | 52,95 | 51,60 | 52,62 | 00:00:00 | | 2001-08-20 | 52,99 | 2.693.900 | 53,30 | 52,20 | 52,25 | 00:00:00 | | 2001-08-21 | 52,74 | 2.807.600 | 53,49 | 52,56 | 53,24 | 00:00:00 | | 2001-08-22 | 52,95 | 1.670.800 | 52,95 | 52,02 | 52,74 | 00:00:00 | | 2001-08-23 | 52,29 | 4.256.900 | 53,60 | 52,00 | 52,70 | 00:00:00 | | 2001-08-24 | 52,50 | 3.394.000 | 52,50 | 51,80 | 52,29 | 00:00:00 | | 2001-08-27 | 52,06 | 1.499.400 | 52,54 | 52,00 | 52,45 | 00:00:00 | | 2001-08-28 | 51,40 | 1.994.800 | 52,04 | 51,15 | 51,60 | 00:00:00 | | 2001-08-29 | 51,00 | 1.534.700 | 51,90 | 50,94 | 51,85 | 00:00:00 | | 2001-08-30 | 50,32 | 2.391.500 | 51,58 | 50,04 | 51,00 | 00:00:00 | | 2001-08-31 | 49,70 | 2.477.200 | 50,98 | 49,39 | 50,32 | 00:00:00 | | 2001-09-04 | 50,60 | 2.856.500 | 51,50 | 49,45 | 50,20 | 00:00:00 | | 2001-09-05 | 51,63 | 3.617.500 | 51,88 | 50,18 | 50,35 | 00:00:00 | | 2001-09-06 | 49,96 | 3.071.800 | 51,22 | 49,95 | 50,85 | 00:00:00 | | 2001-09-07 | 48,90 | 3.858.000 | 50,35 | 48,56 | 50,21 | 00:00:00 | | 2001-09-10 | 49,53 | 2.701.400 | 50,14 | 48,43 | 48,90 | 00:00:00 | | 2001-09-17 | 50,53 | 6.810.100 | 51,10 | 47,80 | 48,00 | 00:00:00 | | 2001-09-18 | 50,41 | 4.581.700 | 50,97 | 49,70 | 50,60 | 00:00:00 | | 2001-09-19 | 49,60 | 4.844.300 | 50,80 | 48,28 | 50,50 | 00:00:00 | | 2001-09-20 | 48,49 | 4.969.900 | 49,40 | 48,29 | 48,70 | 00:00:00 | | 2001-09-21 | 47,05 | 6.262.900 | 47,99 | 46,84 | 47,29 | 00:00:00 | | 2001-09-24 | 47,25 | 3.769.800 | 47,95 | 46,35 | 47,85 | 00:00:00 | | 2001-09-25 | 48,45 | 4.136.600 | 48,95 | 46,94 | 46,95 | 00:00:00 | | 2001-09-26 | 49,90 | 3.351.600 | 49,90 | 48,95 | 49,30 | 00:00:00 | | 2001-09-27 | 50,99 | 4.279.700 | 51,00 | 49,60 | 49,70 | 00:00:00 | | 2001-09-28 | 51,85 | 5.021.400 | 51,96 | 50,96 | 51,40 | 00:00:00 | | 2001-10-01 | 52,79 | 4.247.700 | 52,90 | 51,55 | 51,75 | 00:00:00 | | 2001-10-02 | 53,40 | 5.080.800 | 53,41 | 52,16 | 52,47 | 00:00:00 | | 2001-10-03 | 51,45 | 4.890.600 | 53,41 | 50,98 | 53,41 | 00:00:00 | | 2001-10-04 | 51,66 | 3.329.500 | 51,98 | 51,32 | 51,45 | 00:00:00 | | 2001-10-05 | 51,98 | 3.805.400 | 52,13 | 51,38 | 51,52 | 00:00:00 | | 2001-10-08 | 51,77 | 2.072.000 | 52,20 | 51,40 | 51,40 | 00:00:00 | | 2001-10-09 | 51,03 | 2.792.900 | 51,77 | 50,40 | 51,76 | 00:00:00 | | 2001-10-10 | 52,65 | 3.958.300 | 52,69 | 50,90 | 51,65 | 00:00:00 | | 2001-10-11 | 51,02 | 5.963.900 | 52,75 | 50,80 | 52,65 | 00:00:00 | | 2001-10-12 | 51,91 | 3.413.100 | 51,97 | 50,80 | 50,95 | 00:00:00 | | 2001-10-15 | 53,00 | 5.133.500 | 53,72 | 51,80 | 51,85 | 00:00:00 | | 2001-10-16 | 53,48 | 4.366.400 | 53,95 | 53,00 | 53,30 | 00:00:00 | | 2001-10-17 | 53,22 | 2.744.800 | 53,40 | 52,69 | 53,05 | 00:00:00 | | 2001-10-18 | 52,56 | 2.214.800 | 53,38 | 52,00 | 53,00 | 00:00:00 | | 2001-10-19 | 53,05 | 2.304.400 | 53,05 | 52,31 | 52,56 | 00:00:00 | | 2001-10-22 | 54,58 | 4.225.000 | 54,58 | 52,48 | 52,50 | 00:00:00 | | 2001-10-23 | 53,86 | 3.858.200 | 54,58 | 53,40 | 54,58 | 00:00:00 | | 2001-10-24 | 54,24 | 3.557.700 | 54,60 | 53,51 | 53,86 | 00:00:00 | | 2001-10-25 | 54,55 | 3.201.700 | 54,90 | 53,26 | 53,79 | 00:00:00 | | 2001-10-26 | 54,30 | 2.847.600 | 54,65 | 53,70 | 54,00 | 00:00:00 | | 2001-10-29 | 54,03 | 3.098.400 | 54,50 | 53,91 | 54,35 | 00:00:00 | | 2001-10-30 | 53,78 | 3.420.500 | 54,23 | 53,75 | 54,20 | 00:00:00 | | 2001-10-31 | 52,98 | 3.478.100 | 53,99 | 52,98 | 53,50 | 00:00:00 | | 2001-11-01 | 53,92 | 3.514.000 | 54,09 | 52,76 | 52,78 | 00:00:00 | | 2001-11-02 | 54,45 | 2.726.400 | 54,70 | 53,35 | 53,92 | 00:00:00 | | 2001-11-05 | 53,80 | 4.084.000 | 54,94 | 53,49 | 54,94 | 00:00:00 | | 2001-11-06 | 54,25 | 3.235.600 | 54,74 | 53,21 | 54,00 | 00:00:00 | | 2001-11-07 | 53,72 | 2.879.100 | 54,60 | 53,54 | 54,00 | 00:00:00 | | 2001-11-08 | 53,53 | 3.632.200 | 53,85 | 53,28 | 53,72 | 00:00:00 | | 2001-11-09 | 53,20 | 2.581.200 | 53,79 | 52,90 | 53,53 | 00:00:00 | | 2001-11-12 | 53,61 | 1.941.300 | 53,84 | 52,50 | 52,95 | 00:00:00 | | 2001-11-13 | 53,12 | 3.630.100 | 53,84 | 52,99 | 53,61 | 00:00:00 | | 2001-11-14 | 52,18 | 3.730.200 | 52,99 | 52,02 | 52,88 | 00:00:00 | | 2001-11-15 | 52,90 | 3.304.200 | 53,04 | 52,20 | 52,20 | 00:00:00 | | 2001-11-16 | 52,03 | 3.389.200 | 53,08 | 51,56 | 53,05 | 00:00:00 | | 2001-11-19 | 52,13 | 3.915.900 | 52,33 | 51,24 | 51,97 | 00:00:00 | | 2001-11-20 | 52,94 | 2.672.600 | 53,12 | 52,30 | 52,30 | 00:00:00 | | 2001-11-21 | 53,75 | 3.315.900 | 54,14 | 52,43 | 52,43 | 00:00:00 | | 2001-11-23 | 53,95 | 822.600 | 54,19 | 53,33 | 54,19 | 00:00:00 | | 2001-11-26 | 54,05 | 2.906.100 | 54,40 | 53,81 | 54,20 | 00:00:00 | | 2001-11-27 | 53,78 | 2.663.200 | 54,48 | 53,07 | 53,30 | 00:00:00 | | 2001-11-28 | 54,09 | 2.410.500 | 54,50 | 53,75 | 53,78 | 00:00:00 | | 2001-11-29 | 54,55 | 2.659.200 | 54,75 | 53,63 | 54,00 | 00:00:00 | | 2001-11-30 | 55,00 | 3.612.400 | 55,00 | 54,38 | 54,70 | 00:00:00 | | 2001-12-03 | 55,46 | 4.999.900 | 56,00 | 54,75 | 54,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
