|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 55,46 | 4.999.900 | 56,00 | 54,75 | 54,75 | 00:00:00 | | 2001-12-04 | 55,09 | 2.949.800 | 55,45 | 54,57 | 55,40 | 00:00:00 | | 2001-12-05 | 55,16 | 3.980.400 | 55,30 | 54,58 | 54,95 | 00:00:00 | | 2001-12-06 | 54,92 | 4.137.500 | 55,45 | 54,63 | 55,03 | 00:00:00 | | 2001-12-07 | 55,14 | 2.520.300 | 55,48 | 54,83 | 55,21 | 00:00:00 | | 2001-12-10 | 55,50 | 3.511.400 | 55,65 | 54,74 | 55,14 | 00:00:00 | | 2001-12-11 | 54,14 | 3.741.100 | 55,97 | 53,80 | 55,95 | 00:00:00 | | 2001-12-12 | 53,04 | 4.561.400 | 54,05 | 53,04 | 54,00 | 00:00:00 | | 2001-12-13 | 53,19 | 4.058.000 | 53,97 | 52,85 | 53,04 | 00:00:00 | | 2001-12-14 | 54,40 | 2.909.500 | 54,85 | 53,28 | 53,40 | 00:00:00 | | 2001-12-17 | 54,00 | 3.198.900 | 54,50 | 53,79 | 54,05 | 00:00:00 | | 2001-12-18 | 53,85 | 4.101.900 | 54,00 | 53,40 | 53,77 | 00:00:00 | | 2001-12-19 | 54,82 | 2.470.500 | 55,15 | 53,54 | 54,10 | 00:00:00 | | 2001-12-20 | 55,60 | 3.792.800 | 55,94 | 55,06 | 55,25 | 00:00:00 | | 2001-12-21 | 56,59 | 6.506.400 | 56,70 | 55,50 | 55,60 | 00:00:00 | | 2001-12-24 | 56,46 | 953.600 | 56,94 | 56,41 | 56,50 | 00:00:00 | | 2001-12-26 | 56,77 | 2.115.900 | 57,17 | 56,56 | 56,75 | 00:00:00 | | 2001-12-27 | 56,50 | 1.874.700 | 56,81 | 56,26 | 56,38 | 00:00:00 | | 2001-12-28 | 56,48 | 1.560.000 | 56,85 | 56,12 | 56,80 | 00:00:00 | | 2001-12-31 | 55,75 | 1.920.500 | 56,46 | 55,75 | 56,25 | 00:00:00 | | 2002-01-02 | 55,84 | 3.467.700 | 56,00 | 54,92 | 55,15 | 00:00:00 | | 2002-01-03 | 55,89 | 2.657.500 | 55,90 | 55,36 | 55,80 | 00:00:00 | | 2002-01-04 | 55,79 | 2.672.600 | 56,05 | 55,21 | 56,05 | 00:00:00 | | 2002-01-07 | 55,40 | 2.227.700 | 55,90 | 54,96 | 55,90 | 00:00:00 | | 2002-01-08 | 55,04 | 2.682.700 | 55,89 | 54,70 | 55,65 | 00:00:00 | | 2002-01-09 | 54,74 | 2.487.200 | 55,58 | 54,50 | 54,85 | 00:00:00 | | 2002-01-10 | 55,24 | 2.117.800 | 55,46 | 54,63 | 54,75 | 00:00:00 | | 2002-01-11 | 55,88 | 3.679.100 | 55,94 | 54,92 | 55,15 | 00:00:00 | | 2002-01-14 | 55,89 | 3.215.300 | 56,50 | 55,88 | 56,00 | 00:00:00 | | 2002-01-15 | 55,77 | 2.711.300 | 56,29 | 55,14 | 56,25 | 00:00:00 | | 2002-01-16 | 56,50 | 5.308.300 | 57,16 | 55,37 | 55,70 | 00:00:00 | | 2002-01-17 | 57,40 | 4.676.100 | 57,54 | 56,33 | 56,50 | 00:00:00 | | 2002-01-18 | 57,41 | 5.252.900 | 57,74 | 57,08 | 57,26 | 00:00:00 | | 2002-01-22 | 57,48 | 3.618.300 | 57,64 | 57,06 | 57,26 | 00:00:00 | | 2002-01-23 | 57,39 | 3.361.700 | 57,84 | 57,12 | 57,48 | 00:00:00 | | 2002-01-24 | 57,34 | 4.563.300 | 57,88 | 56,80 | 57,20 | 00:00:00 | | 2002-01-25 | 57,24 | 3.468.900 | 57,60 | 56,81 | 57,20 | 00:00:00 | | 2002-01-28 | 56,85 | 2.834.100 | 57,48 | 56,57 | 57,00 | 00:00:00 | | 2002-01-29 | 56,22 | 3.873.800 | 57,63 | 56,02 | 56,85 | 00:00:00 | | 2002-01-30 | 56,48 | 3.743.000 | 56,97 | 56,02 | 56,22 | 00:00:00 | | 2002-01-31 | 57,70 | 3.386.200 | 57,72 | 56,40 | 56,70 | 00:00:00 | | 2002-02-01 | 57,44 | 2.542.200 | 57,97 | 57,27 | 57,30 | 00:00:00 | | 2002-02-04 | 56,61 | 3.306.900 | 57,40 | 56,50 | 57,19 | 00:00:00 | | 2002-02-05 | 57,00 | 3.251.500 | 57,25 | 56,51 | 56,61 | 00:00:00 | | 2002-02-06 | 55,92 | 4.637.500 | 56,65 | 55,64 | 56,55 | 00:00:00 | | 2002-02-07 | 55,58 | 2.892.800 | 56,24 | 55,15 | 56,17 | 00:00:00 | | 2002-02-08 | 55,29 | 3.957.500 | 55,45 | 54,39 | 55,05 | 00:00:00 | | 2002-02-11 | 55,68 | 4.062.500 | 55,89 | 54,54 | 54,75 | 00:00:00 | | 2002-02-12 | 56,13 | 3.707.100 | 56,13 | 55,35 | 55,53 | 00:00:00 | | 2002-02-13 | 55,97 | 3.840.800 | 56,10 | 55,47 | 56,00 | 00:00:00 | | 2002-02-14 | 56,27 | 2.775.000 | 56,30 | 55,68 | 55,97 | 00:00:00 | | 2002-02-15 | 57,34 | 5.269.200 | 57,90 | 56,21 | 56,27 | 00:00:00 | | 2002-02-19 | 56,59 | 3.210.300 | 57,47 | 56,49 | 57,40 | 00:00:00 | | 2002-02-20 | 57,58 | 3.110.800 | 57,75 | 56,88 | 57,10 | 00:00:00 | | 2002-02-21 | 57,15 | 4.338.000 | 58,00 | 56,75 | 57,58 | 00:00:00 | | 2002-02-22 | 57,61 | 2.441.600 | 57,89 | 56,71 | 56,71 | 00:00:00 | | 2002-02-25 | 56,77 | 3.633.600 | 57,82 | 56,19 | 57,61 | 00:00:00 | | 2002-02-26 | 56,49 | 3.318.300 | 56,83 | 56,25 | 56,77 | 00:00:00 | | 2002-02-27 | 56,39 | 3.143.300 | 56,88 | 56,00 | 56,25 | 00:00:00 | | 2002-02-28 | 56,55 | 3.812.100 | 57,45 | 56,40 | 56,59 | 00:00:00 | | 2002-03-01 | 57,49 | 2.560.000 | 57,79 | 56,31 | 56,95 | 00:00:00 | | 2002-03-04 | 57,37 | 2.467.500 | 57,70 | 57,15 | 57,49 | 00:00:00 | | 2002-03-05 | 55,02 | 5.863.700 | 57,20 | 54,84 | 57,15 | 00:00:00 | | 2002-03-06 | 56,02 | 3.291.300 | 56,65 | 55,51 | 55,72 | 00:00:00 | | 2002-03-07 | 54,35 | 6.226.900 | 56,00 | 53,98 | 56,00 | 00:00:00 | | 2002-03-08 | 54,09 | 3.416.700 | 54,92 | 53,70 | 54,75 | 00:00:00 | | 2002-03-11 | 54,67 | 2.804.000 | 54,80 | 53,84 | 53,90 | 00:00:00 | | 2002-03-12 | 55,19 | 2.983.500 | 55,46 | 54,03 | 54,20 | 00:00:00 | | 2002-03-13 | 55,50 | 2.904.600 | 55,85 | 54,85 | 55,19 | 00:00:00 | | 2002-03-14 | 54,84 | 3.930.400 | 55,60 | 54,45 | 55,50 | 00:00:00 | | 2002-03-15 | 54,01 | 9.707.000 | 55,30 | 52,40 | 55,09 | 00:00:00 | | 2002-03-18 | 53,51 | 5.321.600 | 54,30 | 52,95 | 54,25 | 00:00:00 | | 2002-03-19 | 53,38 | 3.832.800 | 54,30 | 53,11 | 54,30 | 00:00:00 | | 2002-03-20 | 51,80 | 8.512.300 | 53,01 | 51,40 | 52,80 | 00:00:00 | | 2002-03-21 | 52,36 | 4.151.500 | 52,51 | 51,52 | 52,15 | 00:00:00 | | 2002-03-22 | 53,70 | 5.368.400 | 53,98 | 52,24 | 52,45 | 00:00:00 | | 2002-03-25 | 52,41 | 3.760.100 | 53,65 | 52,20 | 53,55 | 00:00:00 | | 2002-03-26 | 52,84 | 3.146.700 | 53,36 | 52,26 | 52,26 | 00:00:00 | | 2002-03-27 | 51,91 | 4.196.200 | 52,90 | 51,56 | 52,59 | 00:00:00 | | 2002-03-28 | 52,60 | 4.369.200 | 53,27 | 51,81 | 52,00 | 00:00:00 | | 2002-04-01 | 53,24 | 4.979.100 | 53,55 | 52,25 | 52,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
