|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 33,45 | 8.297.000 | 33,80 | 29,80 | 30,25 | 00:00:00 | | 2002-07-25 | 37,62 | 13.288.600 | 38,39 | 37,00 | 37,75 | 00:00:00 | | 2002-07-26 | 38,65 | 6.553.000 | 38,75 | 36,82 | 38,00 | 00:00:00 | | 2002-07-29 | 39,65 | 6.895.000 | 39,90 | 39,01 | 39,35 | 00:00:00 | | 2002-07-30 | 40,40 | 5.057.500 | 41,00 | 39,30 | 39,65 | 00:00:00 | | 2002-07-31 | 41,41 | 4.248.200 | 41,41 | 39,90 | 40,65 | 00:00:00 | | 2002-08-01 | 39,91 | 5.379.700 | 41,40 | 39,29 | 41,25 | 00:00:00 | | 2002-08-02 | 40,12 | 4.791.000 | 40,77 | 39,46 | 39,91 | 00:00:00 | | 2002-08-05 | 37,85 | 4.385.500 | 40,05 | 37,61 | 40,05 | 00:00:00 | | 2002-08-06 | 38,07 | 8.722.700 | 38,53 | 36,28 | 37,00 | 00:00:00 | | 2002-08-07 | 39,86 | 4.136.800 | 40,00 | 38,07 | 38,07 | 00:00:00 | | 2002-08-08 | 40,75 | 3.878.500 | 40,90 | 39,30 | 39,63 | 00:00:00 | | 2002-08-09 | 40,33 | 3.565.800 | 40,75 | 39,87 | 40,75 | 00:00:00 | | 2002-08-12 | 40,74 | 2.721.100 | 40,95 | 39,77 | 40,33 | 00:00:00 | | 2002-08-13 | 39,52 | 3.016.600 | 40,75 | 39,45 | 40,15 | 00:00:00 | | 2002-08-14 | 40,01 | 5.588.500 | 40,25 | 39,10 | 39,58 | 00:00:00 | | 2002-08-15 | 40,30 | 4.427.800 | 40,47 | 39,68 | 39,68 | 00:00:00 | | 2002-08-16 | 39,95 | 3.591.400 | 40,45 | 39,71 | 40,25 | 00:00:00 | | 2002-08-19 | 40,00 | 2.984.200 | 40,39 | 39,90 | 39,95 | 00:00:00 | | 2002-08-20 | 39,10 | 3.411.200 | 39,99 | 38,75 | 39,99 | 00:00:00 | | 2002-08-21 | 40,44 | 2.743.600 | 40,54 | 39,07 | 39,08 | 00:00:00 | | 2002-08-22 | 41,74 | 3.821.700 | 41,93 | 40,28 | 40,40 | 00:00:00 | | 2002-08-23 | 40,53 | 2.598.100 | 41,76 | 40,43 | 41,50 | 00:00:00 | | 2002-08-26 | 41,18 | 2.542.500 | 41,70 | 40,00 | 40,90 | 00:00:00 | | 2002-08-27 | 40,76 | 3.059.300 | 41,65 | 40,36 | 41,10 | 00:00:00 | | 2002-08-28 | 39,84 | 2.152.200 | 40,66 | 39,49 | 40,65 | 00:00:00 | | 2002-08-29 | 40,47 | 2.776.700 | 40,80 | 38,96 | 39,25 | 00:00:00 | | 2002-08-30 | 40,03 | 2.841.900 | 40,74 | 39,62 | 40,10 | 00:00:00 | | 2002-09-03 | 38,28 | 3.771.400 | 39,63 | 38,06 | 39,50 | 00:00:00 | | 2002-09-04 | 38,80 | 5.189.100 | 39,13 | 38,10 | 38,15 | 00:00:00 | | 2002-09-05 | 37,80 | 3.859.300 | 38,60 | 37,24 | 38,10 | 00:00:00 | | 2002-09-06 | 37,50 | 4.213.600 | 38,38 | 37,30 | 38,03 | 00:00:00 | | 2002-09-09 | 37,93 | 3.949.000 | 38,32 | 37,13 | 37,45 | 00:00:00 | | 2002-09-10 | 38,15 | 3.369.500 | 38,53 | 37,87 | 37,90 | 00:00:00 | | 2002-09-11 | 38,61 | 2.534.100 | 39,25 | 38,25 | 39,00 | 00:00:00 | | 2002-09-12 | 38,22 | 3.976.000 | 39,07 | 37,89 | 39,00 | 00:00:00 | | 2002-09-13 | 37,62 | 4.132.700 | 38,35 | 37,53 | 38,22 | 00:00:00 | | 2002-09-16 | 38,31 | 3.343.500 | 38,75 | 37,50 | 37,64 | 00:00:00 | | 2002-09-17 | 38,59 | 4.321.500 | 39,25 | 38,50 | 39,00 | 00:00:00 | | 2002-09-18 | 40,42 | 7.061.800 | 41,00 | 39,40 | 39,60 | 00:00:00 | | 2002-09-19 | 40,10 | 4.320.300 | 40,39 | 39,59 | 39,59 | 00:00:00 | | 2002-09-20 | 41,80 | 8.820.300 | 42,27 | 40,22 | 40,75 | 00:00:00 | | 2002-09-23 | 41,70 | 5.448.400 | 42,50 | 41,53 | 41,81 | 00:00:00 | | 2002-09-24 | 42,10 | 4.995.200 | 42,40 | 40,90 | 41,25 | 00:00:00 | | 2002-09-25 | 43,80 | 6.268.500 | 43,85 | 41,80 | 42,50 | 00:00:00 | | 2002-09-26 | 41,90 | 9.446.000 | 42,84 | 41,75 | 42,00 | 00:00:00 | | 2002-09-27 | 40,35 | 7.135.500 | 41,88 | 40,10 | 41,50 | 00:00:00 | | 2002-09-30 | 40,40 | 5.278.900 | 40,85 | 38,85 | 40,34 | 00:00:00 | | 2002-10-01 | 42,00 | 5.810.900 | 42,20 | 40,31 | 40,48 | 00:00:00 | | 2002-10-02 | 41,65 | 3.956.200 | 42,85 | 41,50 | 41,93 | 00:00:00 | | 2002-10-03 | 42,39 | 4.478.400 | 42,99 | 41,95 | 42,00 | 00:00:00 | | 2002-10-04 | 40,89 | 4.303.000 | 41,96 | 40,51 | 41,90 | 00:00:00 | | 2002-10-07 | 39,55 | 6.313.600 | 40,69 | 39,30 | 40,50 | 00:00:00 | | 2002-10-08 | 39,47 | 8.545.000 | 39,93 | 38,08 | 39,80 | 00:00:00 | | 2002-10-09 | 40,30 | 8.192.000 | 41,85 | 38,60 | 38,85 | 00:00:00 | | 2002-10-10 | 40,31 | 6.274.200 | 41,63 | 39,27 | 40,10 | 00:00:00 | | 2002-10-11 | 41,49 | 4.956.300 | 41,70 | 40,30 | 40,80 | 00:00:00 | | 2002-10-14 | 43,28 | 4.910.300 | 43,35 | 42,40 | 42,50 | 00:00:00 | | 2002-10-15 | 44,13 | 5.120.500 | 44,60 | 43,35 | 44,40 | 00:00:00 | | 2002-10-16 | 43,50 | 4.139.400 | 44,95 | 43,03 | 44,20 | 00:00:00 | | 2002-10-17 | 44,20 | 3.904.000 | 44,62 | 43,77 | 44,45 | 00:00:00 | | 2002-10-18 | 44,00 | 3.624.900 | 44,39 | 43,56 | 43,90 | 00:00:00 | | 2002-10-21 | 43,65 | 3.022.200 | 43,85 | 42,95 | 43,30 | 00:00:00 | | 2002-10-22 | 42,80 | 3.445.300 | 43,23 | 42,49 | 42,95 | 00:00:00 | | 2002-10-23 | 43,16 | 4.392.900 | 43,22 | 41,55 | 42,40 | 00:00:00 | | 2002-10-24 | 42,45 | 2.835.200 | 43,65 | 42,25 | 43,65 | 00:00:00 | | 2002-10-25 | 43,08 | 2.924.600 | 43,33 | 42,40 | 42,45 | 00:00:00 | | 2002-10-28 | 42,58 | 3.005.300 | 43,75 | 42,29 | 43,75 | 00:00:00 | | 2002-10-29 | 41,87 | 4.476.100 | 43,35 | 41,31 | 42,75 | 00:00:00 | | 2002-10-30 | 42,11 | 4.043.400 | 42,32 | 41,12 | 41,87 | 00:00:00 | | 2002-10-31 | 41,87 | 3.552.800 | 42,40 | 41,14 | 41,75 | 00:00:00 | | 2002-11-01 | 41,73 | 3.106.200 | 41,97 | 41,02 | 41,30 | 00:00:00 | | 2002-11-04 | 42,07 | 2.816.000 | 42,83 | 41,58 | 41,90 | 00:00:00 | | 2002-11-05 | 43,45 | 3.615.200 | 43,66 | 42,20 | 42,65 | 00:00:00 | | 2002-11-06 | 45,55 | 6.906.800 | 45,90 | 44,00 | 44,00 | 00:00:00 | | 2002-11-07 | 45,65 | 5.162.300 | 45,90 | 44,91 | 45,52 | 00:00:00 | | 2002-11-08 | 45,89 | 3.951.600 | 46,08 | 45,36 | 45,60 | 00:00:00 | | 2002-11-11 | 44,09 | 3.387.800 | 45,45 | 44,07 | 45,30 | 00:00:00 | | 2002-11-12 | 43,44 | 3.932.700 | 44,09 | 43,10 | 44,09 | 00:00:00 | | 2002-11-13 | 42,98 | 4.756.700 | 43,89 | 42,38 | 43,52 | 00:00:00 | | 2002-11-14 | 43,96 | 3.112.300 | 44,05 | 43,12 | 43,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
