Italia markets open in 8 hours 53 minutes

AbbVie Inc. (4AB.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
153,16+0,90 (+0,59%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024153,16153,16153,16153,16153,1677
03 lug 2024153,94154,04152,18152,26152,2677
02 lug 2024158,58158,78155,08156,06156,06768
01 lug 2024159,32160,02158,64159,38159,38636
28 giu 2024158,20158,94158,10158,52158,52598
27 giu 2024160,22160,22160,22160,22160,22-
26 giu 2024160,24160,44159,72160,22160,22295
25 giu 2024160,90161,64159,96159,96159,96613
24 giu 2024158,38161,44158,02160,68160,681.846
21 giu 2024160,20161,00158,98160,02160,02478
20 giu 2024159,42160,48159,30160,48160,48335
19 giu 2024160,34161,72157,72159,40159,40461
18 giu 2024157,76157,76157,76157,76157,76-
17 giu 2024157,50158,24156,90157,76157,76642
14 giu 2024154,52157,64154,52157,64157,64184
13 giu 2024153,32155,04152,84155,04155,04382
12 giu 2024156,26156,84152,54152,90152,90700
11 giu 2024158,02158,62156,22156,44156,44389
10 giu 2024157,48157,48156,40156,40156,40318
07 giu 2024154,56157,06154,50156,96156,96625
06 giu 2024151,80154,16151,74154,16154,16294
05 giu 2024150,38151,84149,24151,52151,52648
04 giu 2024146,98149,56146,68148,24148,241.026
03 giu 2024149,72149,98146,80147,46147,46866
31 mag 2024144,48145,58144,24145,34145,34672
30 mag 2024143,00143,84142,00143,80143,80482
29 mag 2024142,64144,00141,98143,34143,341.471
28 mag 2024144,58145,10142,70142,96142,96482
27 mag 2024144,52145,44143,44145,44145,44882
24 mag 2024146,56146,70145,16145,16145,16609
23 mag 2024148,30148,70145,58147,42147,42986
22 mag 2024151,10151,10147,52147,62147,62707
21 mag 2024151,12152,10149,82150,84150,84292
20 mag 2024153,20153,20152,00152,36152,3651
17 mag 2024151,06152,30150,90152,08152,08287
16 mag 2024151,00151,44149,50149,68149,68543
15 mag 2024149,50150,52149,28150,34150,34868
14 mag 2024149,50150,86148,40148,66148,66649
13 mag 2024149,66150,46149,00150,30150,30474
10 mag 2024149,38149,76148,78149,62149,62411
09 mag 2024149,20149,20149,20149,20149,20-
08 mag 2024151,70151,78149,22149,42149,42452
07 mag 2024152,24152,24150,62151,46151,46624
06 mag 2024151,82152,80149,86150,14150,14334
03 mag 2024149,68151,16149,24150,74150,74427
02 mag 2024151,12151,60148,56148,88148,88757
30 apr 2024150,76151,26149,50151,26151,26172
29 apr 2024149,56151,10148,40148,82148,823.326
26 apr 2024156,16159,56150,70150,98150,981.121
25 apr 2024156,72158,14155,14155,68155,68514
24 apr 2024159,26159,28157,02157,48157,48362
23 apr 2024158,06158,54157,10158,46158,46653
22 apr 2024155,94158,46155,54158,22158,22612
19 apr 2024154,60155,46153,52155,22155,22361
18 apr 2024154,40157,08154,18155,90155,90314
17 apr 2024152,60154,44152,60153,62153,623.194
16 apr 2024151,98153,84151,38153,78153,78452
15 apr 2024152,72153,48151,96153,30153,30694
12 apr 2024156,04156,54152,10152,30152,30322
12 apr 20241.55 Dividendo
11 apr 2024157,70158,06156,72156,82155,27478
10 apr 2024156,36157,36155,64156,98155,431.143
09 apr 2024156,86157,26154,60155,60154,06147
08 apr 2024158,16158,16155,68157,18155,63629
05 apr 2024155,70157,00154,60157,00155,452.214
04 apr 2024163,88164,56160,10160,10158,52768
03 apr 2024167,46168,06164,52164,52162,89255
02 apr 2024168,24168,92166,40167,46165,80703
28 mar 2024167,20168,50167,00167,80166,14567
27 mar 2024165,40166,40165,30165,50163,86638
26 mar 2024164,80165,80163,70165,30163,671.070
25 mar 2024164,60165,60164,60165,10163,47106
22 mar 2024163,50164,70163,10164,70163,07173
21 mar 2024162,00163,30160,00162,50160,89790
20 mar 2024166,30166,30162,90162,90161,29135
19 mar 2024165,90165,90164,60164,70163,079
18 mar 2024164,00164,90163,00164,30162,68101
15 mar 2024166,90167,00164,50165,10163,47276
14 mar 2024165,50166,20164,00166,20164,5681
13 mar 2024167,50167,50165,20165,60163,961.024
12 mar 2024164,50166,70164,10166,30164,66253
11 mar 2024165,10165,70162,70163,20161,591.120
08 mar 2024165,20165,60164,50165,60163,96409
07 mar 2024166,30167,00164,80165,00163,37815
06 mar 2024164,30166,10163,80165,80164,16687
05 mar 2024163,20165,20162,60165,20163,57659
04 mar 2024166,00166,00164,00164,40162,78295
01 mar 2024163,00163,90162,60163,70162,08789
29 feb 2024164,40164,50162,80163,20161,59776
28 feb 2024165,70166,10163,60163,60161,98564
27 feb 2024164,60165,10163,70164,50162,87405
26 feb 2024164,00165,80163,60165,10163,471.095
23 feb 2024162,90165,10162,80163,90162,28518
22 feb 2024161,40162,40159,20162,40160,79514
21 feb 2024163,90163,90161,10161,70160,10623
20 feb 2024164,60165,90163,00164,40162,78713
19 feb 2024164,70166,00164,20166,00164,36306
16 feb 2024163,70164,70163,70164,70163,07691
15 feb 2024162,80163,10161,30162,90161,291.046
14 feb 2024162,20162,50160,80161,90160,30262
*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...