Italia markets open in 8 hours 47 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
56.924,57 +344,37 (+0,61%) CMC Crypto 200
1.260,20 -52,43 (-3,99%)
Abbott Laboratories (0Q15.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:27PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 104,67 | 105,67 | 104,38 | 104,81 | 104,81 | 501.952 |
| 09 mag 2024 | 104,41 | 105,04 | 104,41 | 104,87 | 104,87 | 2.458 |
| 08 mag 2024 | 106,06 | 106,26 | 104,30 | 104,79 | 104,79 | 1.790 |
| 07 mag 2024 | 106,53 | 106,64 | 105,77 | 106,18 | 106,18 | 2.078 |
| 03 mag 2024 | 106,04 | 106,58 | 105,47 | 105,86 | 105,86 | 4.667 |
| 02 mag 2024 | 106,26 | 106,80 | 105,15 | 105,23 | 105,23 | 3.662 |
| 01 mag 2024 | 106,11 | 106,75 | 105,90 | 106,47 | 106,47 | 2.379 |
| 30 apr 2024 | 106,52 | 107,27 | 106,23 | 106,32 | 106,32 | 401.472 |
| 29 apr 2024 | 107,53 | 108,09 | 106,96 | 106,99 | 106,99 | 2.518 |
| 26 apr 2024 | 106,39 | 107,45 | 106,39 | 107,42 | 107,42 | 906 |
| 25 apr 2024 | 106,70 | 107,07 | 106,21 | 106,91 | 106,91 | 1.676 |
| 24 apr 2024 | 106,51 | 107,38 | 105,63 | 106,89 | 106,89 | 17.471 |
| 23 apr 2024 | 107,07 | 108,05 | 107,07 | 107,91 | 107,91 | 1.435.060 |
| 22 apr 2024 | 108,28 | 108,28 | 106,27 | 107,58 | 107,58 | 2.627 |
| 19 apr 2024 | 106,14 | 107,68 | 105,65 | 106,93 | 106,93 | 19.520 |
| 18 apr 2024 | 106,37 | 106,47 | 104,70 | 104,79 | 104,79 | 12.335 |
| 17 apr 2024 | 109,48 | 111,55 | 104,15 | 105,98 | 105,98 | 9.028 |
| 16 apr 2024 | 108,66 | 110,25 | 108,14 | 110,09 | 110,09 | 4.729 |
| 15 apr 2024 | 110,29 | 110,87 | 109,24 | 109,24 | 109,24 | 37.182 |
| 12 apr 2024 | 110,47 | 110,54 | 108,50 | 108,93 | 108,93 | 4.823 |
| 12 apr 2024 | 0.55 Dividendo | |||||
| 11 apr 2024 | 111,56 | 112,03 | 110,36 | 111,64 | 111,09 | 4.606 |
| 10 apr 2024 | 111,11 | 111,62 | 110,37 | 110,94 | 110,39 | 2.191 |
| 09 apr 2024 | 110,58 | 111,93 | 110,58 | 111,84 | 111,29 | 430.300 |
| 08 apr 2024 | 111,50 | 111,50 | 110,18 | 110,55 | 110,01 | 2.228 |
| 05 apr 2024 | 110,11 | 110,99 | 109,54 | 110,60 | 110,06 | 730.519 |
| 04 apr 2024 | 111,95 | 111,97 | 110,57 | 110,57 | 110,03 | 3.581 |
| 03 apr 2024 | 112,14 | 112,43 | 111,65 | 111,89 | 111,34 | 4.538 |
| 02 apr 2024 | 111,68 | 112,25 | 111,20 | 111,99 | 111,44 | 9.717 |
| 28 mar 2024 | 113,48 | 113,91 | 112,98 | 113,80 | 113,24 | 1.854.611 |
| 27 mar 2024 | 111,99 | 113,45 | 111,99 | 113,36 | 112,80 | 5.998 |
| 26 mar 2024 | 110,71 | 111,89 | 110,14 | 111,53 | 110,98 | 12.761 |
| 25 mar 2024 | 110,32 | 110,79 | 109,20 | 110,01 | 109,47 | 9.475 |
| 22 mar 2024 | 111,00 | 111,91 | 110,68 | 110,72 | 110,18 | 3.804 |
| 21 mar 2024 | 111,95 | 112,13 | 111,03 | 111,43 | 110,88 | 10.843 |
| 20 mar 2024 | 113,48 | 113,48 | 110,79 | 111,48 | 110,93 | 10.492 |
| 19 mar 2024 | 112,45 | 114,34 | 112,04 | 113,51 | 112,95 | 25.062 |
| 18 mar 2024 | 115,28 | 115,77 | 112,45 | 112,55 | 112,00 | 5.453 |
| 15 mar 2024 | 113,76 | 114,24 | 112,33 | 113,69 | 113,13 | 146.773 |
| 14 mar 2024 | 120,57 | 120,57 | 117,86 | 118,52 | 117,94 | 5.106 |
| 13 mar 2024 | 121,11 | 121,13 | 119,99 | 120,02 | 119,43 | 627 |
| 12 mar 2024 | 119,95 | 120,50 | 119,11 | 120,46 | 119,87 | 1.291 |
| 11 mar 2024 | 120,96 | 121,38 | 119,71 | 119,96 | 119,37 | 117.877 |
| 08 mar 2024 | 120,97 | 121,60 | 120,60 | 121,08 | 120,48 | 17.792 |
| 07 mar 2024 | 119,99 | 121,35 | 119,59 | 121,35 | 120,75 | 3.438 |
| 06 mar 2024 | 118,54 | 119,58 | 118,42 | 119,05 | 118,46 | 1.920 |
| 05 mar 2024 | 120,16 | 120,49 | 118,70 | 118,70 | 118,12 | 5.333 |
| 04 mar 2024 | 118,31 | 119,96 | 118,19 | 119,86 | 119,27 | 1.421 |
| 01 mar 2024 | 118,45 | 119,37 | 117,83 | 119,36 | 118,77 | 4.872 |
| 29 feb 2024 | 120,28 | 120,42 | 118,67 | 119,41 | 118,82 | 1.902 |
| 28 feb 2024 | 119,29 | 119,73 | 119,26 | 119,59 | 119,00 | 2.776 |
| 27 feb 2024 | 118,25 | 119,00 | 117,81 | 118,94 | 118,35 | 1.258 |
| 26 feb 2024 | 119,84 | 119,94 | 118,44 | 118,61 | 118,03 | 3.029 |
| 23 feb 2024 | 119,29 | 120,14 | 118,99 | 119,47 | 118,88 | 1.904 |
| 22 feb 2024 | 117,67 | 119,01 | 116,88 | 118,87 | 118,28 | 4.136 |
| 21 feb 2024 | 116,42 | 117,85 | 116,32 | 117,40 | 116,82 | 7.490 |
| 20 feb 2024 | 114,24 | 117,18 | 114,09 | 116,83 | 116,26 | 21.280 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 113,64 | 115,47 | 113,42 | 115,14 | 114,57 | 1.156.995 |
| 15 feb 2024 | 112,69 | 113,99 | 112,12 | 113,94 | 113,38 | 4.118 |
| 14 feb 2024 | 111,34 | 112,39 | 111,18 | 111,24 | 110,69 | 647.895 |
| 13 feb 2024 | 112,53 | 112,95 | 111,18 | 111,19 | 110,64 | 1.286 |
| 12 feb 2024 | 111,76 | 112,13 | 111,28 | 112,12 | 111,57 | 4.691 |
| 09 feb 2024 | 111,87 | 112,57 | 111,20 | 111,45 | 110,90 | 2.322 |
| 08 feb 2024 | 112,82 | 113,25 | 111,61 | 111,99 | 111,44 | 3.336 |
| 07 feb 2024 | 114,37 | 114,59 | 113,37 | 113,45 | 112,89 | 15.103 |
| 06 feb 2024 | 112,04 | 114,45 | 111,42 | 114,30 | 113,74 | 1.749 |
| 05 feb 2024 | 111,25 | 112,44 | 111,25 | 112,10 | 111,55 | 6.312 |
| 02 feb 2024 | 113,46 | 113,99 | 112,23 | 112,46 | 111,91 | 5.208 |
| 01 feb 2024 | 113,15 | 114,11 | 112,00 | 114,01 | 113,45 | 178.160 |
| 31 gen 2024 | 114,10 | 114,52 | 113,12 | 113,23 | 112,67 | 6.799 |
| 30 gen 2024 | 113,56 | 113,91 | 112,37 | 113,42 | 112,86 | 5.014 |
| 29 gen 2024 | 112,31 | 113,42 | 112,01 | 113,14 | 112,58 | 2.054 |
| 26 gen 2024 | 112,71 | 113,40 | 111,61 | 111,80 | 111,25 | 2.784 |
| 25 gen 2024 | 111,60 | 111,98 | 110,80 | 111,94 | 111,39 | 15.884 |
| 24 gen 2024 | 111,10 | 113,12 | 109,82 | 111,00 | 110,45 | 28.338 |
| 23 gen 2024 | 114,51 | 115,32 | 112,87 | 114,18 | 113,62 | 3.767 |
| 22 gen 2024 | 114,80 | 115,62 | 114,27 | 114,49 | 113,93 | 3.715 |
| 19 gen 2024 | 114,02 | 114,52 | 113,50 | 114,39 | 113,82 | 529.679 |
| 18 gen 2024 | 113,93 | 114,55 | 113,46 | 113,67 | 113,11 | 835.675 |
| 17 gen 2024 | 114,00 | 114,46 | 113,55 | 113,68 | 113,12 | 1.422 |
| 16 gen 2024 | 113,37 | 113,97 | 112,94 | 113,63 | 113,07 | 1.772 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 114,30 | 114,92 | 113,60 | 113,78 | 113,22 | 2.612 |
| 11 gen 2024 | 113,20 | 113,60 | 112,67 | 113,45 | 112,89 | 1.025 |
| 11 gen 2024 | 0.55 Dividendo | |||||
| 10 gen 2024 | 113,05 | 114,00 | 112,79 | 113,80 | 112,69 | 2.938 |
| 09 gen 2024 | 112,14 | 113,40 | 111,61 | 113,03 | 111,93 | 1.888 |
| 08 gen 2024 | 111,35 | 112,01 | 111,04 | 111,91 | 110,82 | 1.353 |
| 05 gen 2024 | 110,71 | 110,88 | 110,45 | 110,53 | 109,46 | 875 |
| 04 gen 2024 | 109,90 | 110,94 | 109,90 | 110,53 | 109,45 | 2.532 |
| 03 gen 2024 | 110,38 | 110,38 | 109,28 | 109,68 | 108,61 | 5.489 |
| 02 gen 2024 | 110,16 | 110,98 | 109,21 | 110,61 | 109,53 | 1.943 |
| 29 dic 2023 | 110,38 | 110,73 | 109,85 | 110,03 | 108,96 | 716 |
| 28 dic 2023 | 109,85 | 110,55 | 109,75 | 110,45 | 109,38 | 1.174 |
| 27 dic 2023 | 109,32 | 109,59 | 109,32 | 109,50 | 108,43 | 547 |
| 22 dic 2023 | 108,99 | 109,29 | 108,70 | 108,70 | 107,64 | 1.367 |
| 21 dic 2023 | 107,21 | 108,57 | 107,21 | 107,97 | 106,92 | 2.467 |
| 20 dic 2023 | 107,89 | 108,75 | 107,51 | 108,64 | 107,58 | 909 |
| 19 dic 2023 | 107,41 | 108,72 | 107,41 | 108,01 | 106,96 | 795 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.