Italia markets close in 5 hours 14 minutes

AbbVie Inc. (0QCV.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
146,95-0,42 (-0,28%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024168,12170,33167,89170,11170,11738.782
22 apr 2024166,56169,49166,41169,26169,262.457.577
19 apr 2024165,78166,51163,60165,60165,6012.996
18 apr 2024164,52167,41164,23164,89164,891.804
17 apr 2024162,60164,76163,28163,89163,8922.047
16 apr 2024161,24163,72162,05163,63163,63325.063
15 apr 2024162,50164,65162,04162,65162,6512.931
12 apr 2024167,36164,27160,00163,43163,435.689
12 apr 20241.55 Dividendo
11 apr 2024171,68170,00167,26168,57167,022.978
10 apr 2024171,93169,93167,29169,35167,791.404
09 apr 2024171,61170,36167,45169,19167,631.264.560
08 apr 2024176,41171,85168,86169,95168,39368.615
05 apr 2024168,39170,85167,10170,12168,56904.525
04 apr 2024178,09178,00169,86169,87168,31250.290
03 apr 2024180,79181,43176,65177,09175,464.737
02 apr 2024181,11181,03178,84180,55178,891.622
28 mar 2024178,00181,62180,42181,40179,733.174
27 mar 2024178,00180,29178,75179,35177,703.896
26 mar 2024177,05179,71178,44179,23177,5811.485
25 mar 2024180,50179,15178,00178,54176,9088.567
22 mar 2024177,05178,62176,72178,50176,866.354
21 mar 2024176,60177,52175,70177,50175,875.437
20 mar 2024179,35179,64176,00176,15174,539.122
19 mar 2024180,90179,69178,23178,84177,201.565
18 mar 2024179,75179,80177,59178,70177,066.856
15 mar 2024180,50181,75178,18179,06177,412.384
14 mar 2024181,85181,79178,75181,77180,103.306
13 mar 2024181,55182,46179,81179,88178,232.258
12 mar 2024178,70182,72179,65181,74180,071.111
11 mar 2024180,90180,92178,24179,36177,711.607.655
08 mar 2024181,40181,94179,08180,95179,2917.738
07 mar 2024180,70182,33179,91180,55178,892.057
06 mar 2024178,30181,86178,22181,20179,533.685
05 mar 2024177,10179,58177,03179,03177,387.386
04 mar 2024178,75179,94176,80176,89175,267.025
01 mar 2024175,85178,38175,79178,38176,746.207
29 feb 2024178,25178,00176,29176,37174,75407.232
28 feb 2024178,50179,93176,90177,85176,22192.386
27 feb 2024179,30179,53176,87178,73177,092.966
26 feb 2024178,50179,76178,03179,43177,782.993
23 feb 2024176,90178,71177,24177,50175,873.952
22 feb 2024175,55176,82173,33176,82175,19104.334
21 feb 2024176,45177,70173,67174,39172,797.295
20 feb 2024178,05178,59175,20176,71175,099.209
19 feb 2024177,85177,85177,85177,85176,21-
16 feb 2024176,80178,72176,07178,72177,085.116
15 feb 2024174,90175,88173,83175,88174,264.365
14 feb 2024174,80174,79172,88173,10171,506.466
13 feb 2024173,50175,11172,38172,39170,8076.896
12 feb 2024160,75174,56172,26173,41171,822.515
09 feb 2024175,00175,77173,07173,09171,501.645
08 feb 2024175,10175,91174,31175,18173,574.729
07 feb 2024173,55175,30173,49174,92173,316.322
06 feb 2024170,70173,92169,62172,75171,161.905
05 feb 2024169,95173,10168,16172,36170,783.885
02 feb 2024167,35172,73165,05169,46167,906.800
01 feb 2024164,90166,60162,49166,38164,852.293
31 gen 2024164,70165,94164,15164,65163,143.028
30 gen 2024164,15164,63163,30164,53163,02184.420
29 gen 2024165,00166,45163,76164,17162,661.732
26 gen 2024164,80165,80163,59164,03162,522.557
25 gen 2024164,90165,14163,24164,52163,018.108
24 gen 2024167,35167,96164,89164,89163,37233.450
23 gen 2024165,00166,75164,07166,75165,22184.611
22 gen 2024164,40165,24163,90165,18163,661.606.222
19 gen 2024162,80164,63162,43164,39162,889.139
18 gen 2024162,05163,14160,50163,10161,60590.164
17 gen 2024161,10162,95161,37162,01160,522.753
16 gen 2024161,40162,47161,00161,81160,32244.270
15 gen 2024162,35162,35162,35162,35160,86-
12 gen 2024162,90163,23162,24162,50161,014.351
12 gen 20241.55 Dividendo
11 gen 2024163,85165,00163,16163,81160,771.363
10 gen 2024161,45164,99162,01163,96160,921.197
09 gen 2024161,20163,37160,85162,10159,092.051
08 gen 2024160,80162,67159,83160,12157,152.478
05 gen 2024161,55163,00161,39161,87158,8719.352
04 gen 2024159,10162,07159,45162,07159,061.938
03 gen 2024159,65161,72159,83160,65157,676.883
02 gen 2024154,75160,02154,54159,67156,704.824
29 dic 2023156,25155,13154,44154,62151,75711
28 dic 2023153,95155,75154,75154,99152,111.072
27 dic 2023155,10154,95153,88154,56151,691.196
22 dic 2023152,25155,38152,59152,20149,3719.093
21 dic 2023152,35152,80151,33151,88149,061.460
20 dic 2023153,20154,01153,12153,51150,66620.335
19 dic 2023152,65154,46152,52153,75150,892.588
18 dic 2023152,80154,28151,75153,84150,98892.707
15 dic 2023155,00155,82153,17153,44150,598.478
14 dic 2023154,60154,94152,85154,55151,682.872.186
13 dic 2023153,10154,25152,72153,87151,0144.420
12 dic 2023151,95153,57150,10153,24150,391.952.793
11 dic 2023149,60152,71150,29150,85148,052.346
08 dic 2023148,15149,93147,16149,76146,981.596
07 dic 2023146,25148,31145,40147,67144,931.143
06 dic 2023143,75146,83144,66146,67143,951.961
05 dic 2023144,35145,06142,70144,07141,393.359
04 dic 2023143,30145,47143,32144,45141,778.240
01 dic 2023141,95144,10142,16143,04140,3852.125
*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...