Italia markets open in 4 hours 21 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,95-2,00 (-1,92%)
Alla chiusura: 04:00PM EDT
101,76 -0,19 (-0,19%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024103,57103,59101,56101,95101,954.769.900
24 mag 2024104,15104,37103,58103,95103,954.455.600
23 mag 2024103,96104,91103,44104,23104,235.862.200
22 mag 2024102,95105,14102,94104,82104,825.933.400
21 mag 2024103,52103,86102,41102,96102,964.391.600
20 mag 2024103,78103,80103,02103,21103,217.165.900
17 mag 2024104,41104,80103,94104,09104,097.004.600
16 mag 2024104,45105,19104,16104,87104,878.708.300
15 mag 2024104,10104,83104,10104,59104,595.443.200
14 mag 2024104,85105,13103,36104,01104,017.035.100
13 mag 2024104,99105,50104,40104,77104,775.459.200
10 mag 2024104,50105,67104,42104,74104,747.349.600
09 mag 2024104,73105,01104,50104,67104,675.902.000
08 mag 2024106,34106,34104,28104,94104,946.234.700
07 mag 2024106,52106,60105,79106,17106,176.556.400
06 mag 2024106,11106,17105,14105,64105,643.789.500
03 mag 2024106,11106,64105,48105,90105,903.610.300
02 mag 2024106,66106,66105,15105,92105,923.708.500
01 mag 2024105,93107,16105,91106,29106,294.096.800
30 apr 2024106,52106,87105,90105,97105,975.074.000
29 apr 2024107,39108,19106,60107,27107,273.305.100
26 apr 2024106,51107,86106,39107,53107,533.575.600
25 apr 2024106,65107,46106,14106,86106,863.112.300
24 apr 2024106,71107,11105,56106,89106,895.052.700
23 apr 2024107,67108,11107,31107,59107,593.849.600
22 apr 2024107,48107,90106,27107,07107,074.948.300
19 apr 2024105,98107,77105,38107,28107,2810.521.800
18 apr 2024106,50107,03104,47105,27105,277.306.400
17 apr 2024107,53108,72104,25105,90105,9012.002.900
16 apr 2024108,84110,33108,14109,21109,217.283.900
15 apr 2024110,09110,89108,83108,89108,894.595.600
12 apr 2024110,27110,50108,49109,11109,114.041.500
12 apr 20240.55 Dividendo
11 apr 2024111,65111,98110,31111,45110,904.321.500
10 apr 2024111,22111,67110,35111,17110,623.965.500
09 apr 2024110,59112,57110,58112,44111,894.235.700
08 apr 2024111,30111,48110,14110,52109,975.810.500
05 apr 2024109,70111,26109,54111,20110,655.590.300
04 apr 2024111,84112,00109,84110,11109,574.799.700
03 apr 2024112,14112,55111,05111,28110,734.409.900
02 apr 2024111,89112,42111,18112,02111,474.560.700
01 apr 2024113,66113,66111,82112,09111,543.964.000
28 mar 2024113,28114,02112,93113,66113,105.278.000
27 mar 2024112,00113,70111,94113,48112,927.533.400
26 mar 2024110,49111,90109,93111,50110,957.770.600
25 mar 2024110,45110,80109,11110,01109,476.622.400
22 mar 2024111,52111,98110,54110,57110,025.387.100
21 mar 2024111,95112,14111,01111,51110,969.722.700
20 mar 2024113,00113,24110,73111,50110,958.317.300
19 mar 2024112,44114,42112,04113,16112,608.299.200
18 mar 2024115,35115,76112,29112,44111,8912.991.000
15 mar 2024113,02115,49112,26115,49114,9222.413.200
14 mar 2024120,01120,34117,85118,85118,264.952.200
13 mar 2024120,52120,93119,62120,16119,573.421.700
12 mar 2024119,95121,08119,06120,76120,163.079.700
11 mar 2024120,93121,42119,62120,19119,603.886.000
08 mar 2024120,97121,64120,61120,96120,363.357.100
07 mar 2024120,10121,50119,95120,92120,324.200.800
06 mar 2024118,60119,58118,42119,34118,753.388.700
05 mar 2024120,44120,60118,08118,48117,903.502.300
04 mar 2024118,30120,28118,17120,04119,453.164.000
01 mar 2024118,57119,46117,83118,62118,033.898.600
29 feb 2024120,32120,45118,53118,64118,056.135.200
28 feb 2024119,49120,11119,27120,05119,463.383.800
27 feb 2024118,16119,50117,83119,40118,813.203.300
26 feb 2024119,50119,95118,39118,69118,103.483.100
23 feb 2024119,38120,15118,86119,46118,874.261.300
22 feb 2024118,10119,25116,80119,02118,434.916.100
21 feb 2024115,96117,98115,96117,87117,296.144.600
20 feb 2024114,33117,19113,96116,64116,069.601.100
16 feb 2024113,50115,49113,45114,01113,457.161.100
15 feb 2024112,27114,27112,27113,64113,085.450.700
14 feb 2024111,64112,38111,12112,06111,513.991.100
13 feb 2024112,47113,11110,58111,34110,794.263.400
12 feb 2024111,50112,63111,21112,53111,974.232.100
09 feb 2024112,25112,63111,19111,81111,265.947.500
08 feb 2024113,35113,35111,52112,43111,886.980.500
07 feb 2024114,60114,60112,89113,31112,754.757.500
06 feb 2024111,82114,51111,72114,00113,444.734.600
05 feb 2024112,02112,46111,15111,65111,105.670.000
02 feb 2024112,96114,06111,98112,11111,567.575.400
01 feb 2024112,75114,54112,00114,49113,924.520.300
31 gen 2024114,00114,54112,62113,15112,598.325.200
30 gen 2024113,90113,92112,38113,48112,924.768.400
29 gen 2024112,15113,47112,03113,45112,896.480.600
26 gen 2024113,23113,41111,54112,01111,465.176.600
25 gen 2024111,41112,57110,79112,45111,905.648.600
24 gen 2024110,75113,35109,74110,77110,228.710.800
23 gen 2024114,45115,50112,87114,00113,445.037.300
22 gen 2024114,93115,64114,14114,19113,635.062.500
19 gen 2024113,63114,86113,46114,69114,126.843.100
18 gen 2024114,20114,57113,41114,02113,465.098.000
17 gen 2024113,62114,50113,44113,93113,374.672.000
16 gen 2024113,51114,07112,91113,76113,205.876.000
12 gen 2024114,17114,94113,45113,92113,363.884.800
11 gen 2024113,26113,73112,59113,50112,945.163.900
11 gen 20240.55 Dividendo
10 gen 2024113,05114,41112,81114,40113,294.672.100
09 gen 2024112,15113,54112,06112,73111,633.802.100
08 gen 2024111,13112,52110,92112,40111,315.030.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...