|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 53,24 | 4.979.100 | 53,55 | 52,25 | 52,60 | 00:00:00 | | 2002-04-02 | 53,48 | 3.392.100 | 53,55 | 52,50 | 52,60 | 00:00:00 | | 2002-04-03 | 52,95 | 4.514.500 | 54,50 | 52,80 | 53,52 | 00:00:00 | | 2002-04-04 | 52,80 | 3.397.000 | 53,25 | 52,25 | 53,20 | 00:00:00 | | 2002-04-05 | 51,91 | 3.221.500 | 52,80 | 51,50 | 52,55 | 00:00:00 | | 2002-04-08 | 51,95 | 3.726.400 | 52,70 | 51,34 | 52,30 | 00:00:00 | | 2002-04-09 | 52,66 | 5.226.400 | 53,24 | 51,70 | 52,85 | 00:00:00 | | 2002-04-10 | 54,58 | 5.856.400 | 54,70 | 52,31 | 52,41 | 00:00:00 | | 2002-04-11 | 53,82 | 3.888.800 | 54,84 | 53,51 | 54,34 | 00:00:00 | | 2002-04-12 | 53,69 | 4.150.400 | 54,01 | 52,50 | 53,70 | 00:00:00 | | 2002-04-15 | 53,75 | 2.519.500 | 54,25 | 53,34 | 53,55 | 00:00:00 | | 2002-04-16 | 54,33 | 2.868.900 | 54,77 | 53,51 | 53,75 | 00:00:00 | | 2002-04-17 | 54,50 | 2.568.900 | 54,65 | 53,86 | 54,08 | 00:00:00 | | 2002-04-18 | 54,67 | 3.112.500 | 54,74 | 53,76 | 54,30 | 00:00:00 | | 2002-04-19 | 54,75 | 2.299.800 | 55,17 | 54,51 | 54,92 | 00:00:00 | | 2002-04-22 | 54,39 | 2.954.700 | 55,23 | 54,25 | 54,80 | 00:00:00 | | 2002-04-23 | 54,58 | 2.813.400 | 55,20 | 54,35 | 54,88 | 00:00:00 | | 2002-04-24 | 53,66 | 2.896.700 | 54,99 | 53,57 | 54,83 | 00:00:00 | | 2002-04-25 | 53,39 | 3.047.200 | 54,08 | 52,75 | 53,76 | 00:00:00 | | 2002-04-26 | 54,12 | 4.923.900 | 54,58 | 53,21 | 53,64 | 00:00:00 | | 2002-04-29 | 53,14 | 4.493.300 | 54,31 | 53,00 | 54,12 | 00:00:00 | | 2002-04-30 | 53,95 | 3.588.600 | 54,10 | 53,15 | 53,59 | 00:00:00 | | 2002-05-01 | 55,00 | 3.020.800 | 55,00 | 53,87 | 54,10 | 00:00:00 | | 2002-05-02 | 54,00 | 5.707.300 | 55,00 | 52,43 | 54,95 | 00:00:00 | | 2002-05-03 | 53,43 | 2.600.800 | 53,91 | 52,53 | 53,90 | 00:00:00 | | 2002-05-06 | 52,18 | 2.514.200 | 53,80 | 52,13 | 53,75 | 00:00:00 | | 2002-05-07 | 51,68 | 2.765.900 | 52,72 | 51,65 | 52,25 | 00:00:00 | | 2002-05-08 | 52,40 | 5.601.600 | 52,61 | 50,25 | 52,05 | 00:00:00 | | 2002-05-09 | 52,15 | 3.290.500 | 53,18 | 52,00 | 52,70 | 00:00:00 | | 2002-05-10 | 51,25 | 3.466.300 | 52,50 | 51,25 | 52,50 | 00:00:00 | | 2002-05-13 | 51,02 | 4.164.900 | 51,20 | 50,78 | 51,00 | 00:00:00 | | 2002-05-14 | 51,74 | 5.185.100 | 51,79 | 50,58 | 50,90 | 00:00:00 | | 2002-05-15 | 46,90 | 25.163.700 | 48,50 | 46,05 | 48,50 | 00:00:00 | | 2002-05-16 | 45,75 | 20.982.400 | 46,19 | 44,05 | 45,75 | 00:00:00 | | 2002-05-17 | 47,60 | 9.718.600 | 47,98 | 45,10 | 45,10 | 00:00:00 | | 2002-05-20 | 47,01 | 5.609.000 | 47,97 | 46,75 | 47,35 | 00:00:00 | | 2002-05-21 | 46,63 | 3.900.000 | 47,35 | 46,57 | 47,11 | 00:00:00 | | 2002-05-22 | 47,60 | 4.651.700 | 47,64 | 46,70 | 46,85 | 00:00:00 | | 2002-05-23 | 47,75 | 3.903.700 | 47,75 | 46,35 | 47,50 | 00:00:00 | | 2002-05-24 | 46,90 | 2.896.600 | 48,05 | 46,80 | 48,00 | 00:00:00 | | 2002-05-28 | 46,77 | 3.077.100 | 47,32 | 46,71 | 47,00 | 00:00:00 | | 2002-05-29 | 47,10 | 3.298.500 | 47,56 | 46,72 | 46,78 | 00:00:00 | | 2002-05-30 | 46,74 | 3.735.400 | 47,00 | 45,81 | 46,85 | 00:00:00 | | 2002-05-31 | 47,50 | 5.758.500 | 47,90 | 46,60 | 46,70 | 00:00:00 | | 2002-06-03 | 45,42 | 3.891.800 | 48,05 | 45,32 | 47,70 | 00:00:00 | | 2002-06-04 | 44,67 | 5.168.900 | 45,65 | 44,22 | 45,42 | 00:00:00 | | 2002-06-05 | 45,05 | 3.774.300 | 45,10 | 44,01 | 44,42 | 00:00:00 | | 2002-06-06 | 44,75 | 3.818.100 | 45,23 | 44,15 | 44,85 | 00:00:00 | | 2002-06-07 | 45,36 | 4.250.900 | 45,90 | 44,05 | 44,05 | 00:00:00 | | 2002-06-10 | 45,67 | 3.131.900 | 46,34 | 45,02 | 45,36 | 00:00:00 | | 2002-06-11 | 38,30 | 24.666.900 | 41,40 | 38,30 | 41,40 | 00:00:00 | | 2002-06-12 | 37,02 | 20.357.600 | 38,35 | 35,25 | 38,30 | 00:00:00 | | 2002-06-13 | 35,95 | 9.154.400 | 37,60 | 35,80 | 36,95 | 00:00:00 | | 2002-06-14 | 36,75 | 7.276.800 | 37,19 | 35,60 | 35,75 | 00:00:00 | | 2002-06-17 | 37,77 | 7.203.100 | 37,99 | 36,69 | 36,92 | 00:00:00 | | 2002-06-18 | 38,75 | 6.746.800 | 39,30 | 37,63 | 37,74 | 00:00:00 | | 2002-06-19 | 37,65 | 5.604.300 | 39,19 | 37,44 | 39,00 | 00:00:00 | | 2002-06-20 | 37,67 | 5.104.600 | 38,20 | 37,15 | 37,25 | 00:00:00 | | 2002-06-21 | 36,13 | 6.561.100 | 37,70 | 36,13 | 37,00 | 00:00:00 | | 2002-06-24 | 37,22 | 6.799.100 | 37,57 | 35,76 | 36,25 | 00:00:00 | | 2002-06-25 | 38,11 | 6.923.000 | 39,50 | 38,10 | 38,38 | 00:00:00 | | 2002-06-26 | 37,95 | 6.478.000 | 38,59 | 36,93 | 38,11 | 00:00:00 | | 2002-06-27 | 39,15 | 4.518.000 | 39,32 | 37,65 | 37,85 | 00:00:00 | | 2002-06-28 | 37,65 | 6.160.700 | 39,85 | 37,60 | 39,30 | 00:00:00 | | 2002-07-01 | 37,30 | 4.777.900 | 38,70 | 37,10 | 38,08 | 00:00:00 | | 2002-07-02 | 36,78 | 5.013.300 | 37,68 | 36,35 | 37,55 | 00:00:00 | | 2002-07-03 | 37,10 | 4.611.700 | 37,29 | 36,48 | 37,00 | 00:00:00 | | 2002-07-05 | 37,47 | 2.378.300 | 37,50 | 37,14 | 37,22 | 00:00:00 | | 2002-07-08 | 37,00 | 4.547.300 | 37,30 | 36,88 | 37,20 | 00:00:00 | | 2002-07-09 | 35,41 | 5.051.400 | 37,30 | 35,27 | 37,00 | 00:00:00 | | 2002-07-10 | 33,90 | 8.635.100 | 35,41 | 33,40 | 35,41 | 00:00:00 | | 2002-07-11 | 31,65 | 16.786.700 | 33,57 | 31,15 | 33,56 | 00:00:00 | | 2002-07-12 | 33,15 | 9.086.000 | 33,45 | 30,97 | 31,95 | 00:00:00 | | 2002-07-15 | 34,50 | 7.083.500 | 35,16 | 32,00 | 33,90 | 00:00:00 | | 2002-07-16 | 33,60 | 5.892.300 | 35,82 | 33,50 | 34,45 | 00:00:00 | | 2002-07-17 | 34,60 | 5.069.400 | 34,98 | 33,83 | 34,25 | 00:00:00 | | 2002-07-18 | 33,07 | 3.591.000 | 34,50 | 33,04 | 34,35 | 00:00:00 | | 2002-07-19 | 32,14 | 4.987.900 | 33,28 | 31,97 | 32,10 | 00:00:00 | | 2002-07-22 | 32,00 | 6.007.500 | 32,90 | 31,60 | 32,14 | 00:00:00 | | 2002-07-23 | 31,00 | 7.912.700 | 32,15 | 30,60 | 31,70 | 00:00:00 | | 2002-07-24 | 33,45 | 8.297.000 | 33,80 | 29,80 | 30,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
