Italia markets close in 1 hour 39 minutes

AbbVie Inc (4AB.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
159,02-0,52 (-0,33%)
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024160,82160,82159,54159,02159,021.401
25 giu 2024160,82160,82159,54159,54159,541.401
24 giu 2024158,92161,12157,58160,80160,80122
21 giu 2024160,22160,96158,96159,78159,782.520
20 giu 2024158,82158,82158,82158,82158,82-
19 giu 2024158,74159,92158,74158,82158,82100
18 giu 2024158,36160,82158,36159,74159,743
17 giu 2024158,16158,16157,34158,00158,0077
14 giu 2024154,52157,34154,46157,34157,34-
13 giu 2024153,02155,10153,02155,10155,1064
12 giu 2024155,50156,80152,96152,96152,9628
11 giu 2024157,44158,38156,44156,44156,44300
10 giu 2024157,02158,12156,46158,12158,12119
07 giu 2024154,18155,14154,18155,14155,14130
06 giu 2024151,24154,22151,24154,22154,22-
05 giu 2024149,88150,08149,88150,08150,081.000
04 giu 2024146,10149,24146,10149,24149,24320
03 giu 2024148,22148,40147,86147,86147,8620
31 mag 2024144,02144,72144,02144,60144,6035
30 mag 2024142,02143,52142,02143,52143,52-
29 mag 2024142,12143,08142,12142,14142,14-
28 mag 2024144,04144,04141,82142,02142,0222
27 mag 2024144,22144,98144,04144,16144,16180
24 mag 2024145,92146,02144,42144,42144,42312
23 mag 2024147,24147,98145,74146,64146,64236
22 mag 2024149,74150,76147,04147,74147,74270
21 mag 2024152,02152,02149,82149,82149,8215
20 mag 2024152,68153,74152,08152,22152,22319
17 mag 2024150,62152,88150,62152,88152,882
16 mag 2024149,76151,86149,76151,24151,24612
15 mag 2024148,26150,30148,26150,12150,12-
14 mag 2024148,62149,76147,62148,86148,8639
13 mag 2024148,58150,00148,58149,50149,50104
10 mag 2024148,96149,02148,96149,02149,0255
09 mag 2024149,00149,58148,86148,86148,8621
08 mag 2024150,40150,40149,38149,38149,38-
07 mag 2024150,60151,12150,60151,12151,1215
06 mag 2024151,60151,60150,18150,18150,1815
03 mag 2024149,52151,40149,52151,40151,407
02 mag 2024151,18151,18148,48148,90148,90464
30 apr 2024150,22152,32150,22152,32152,32-
29 apr 2024148,70149,62148,70148,88148,8820
26 apr 2024154,76154,76147,64149,16149,1685
25 apr 2024155,68156,36155,16155,16155,1621
24 apr 2024157,82157,82156,82156,82156,82-
23 apr 2024157,54158,78157,24157,60157,60121
22 apr 2024155,72158,14155,72158,14158,1425
19 apr 2024153,42156,18153,42155,98155,984
18 apr 2024153,94156,12153,94154,70154,7013
17 apr 2024152,42154,16152,42153,88153,883
16 apr 2024151,58154,08151,54153,14153,14368
15 apr 2024152,10152,96152,10152,74152,74-
12 apr 2024154,38154,38152,02152,02152,02-
12 apr 20241.55 Dividendo
11 apr 2024156,54156,62156,48156,48154,93-
10 apr 2024157,00157,56156,24157,56156,00246
09 apr 2024156,14157,16154,12155,62154,08111
08 apr 2024156,98157,32156,28156,28154,73332
05 apr 2024154,56156,36154,56156,36154,8181
04 apr 2024162,92162,92154,68154,68153,15230
03 apr 2024166,64167,48166,64167,48165,8230
02 apr 2024167,54167,54167,48167,48165,82103
28 mar 2024165,50167,40165,50167,40165,7428
27 mar 2024164,90165,80164,90165,60163,96115
26 mar 2024163,80165,30163,80165,10163,4615
25 mar 2024164,60164,90164,60164,60162,9742
22 mar 2024163,40165,20163,40165,20163,5629
21 mar 2024161,00161,70161,00161,70160,10-
20 mar 2024164,10164,10161,50161,50159,90100
19 mar 2024164,10165,30164,10165,30163,66600
18 mar 2024163,80164,40163,80164,00162,3834
15 mar 2024165,60166,10165,60166,10164,4525
14 mar 2024163,70166,00163,70166,00164,36119
13 mar 2024165,80166,00163,90163,90162,283
12 mar 2024163,50167,10163,50165,70164,061.220
11 mar 2024162,60163,30162,60163,30161,68128
08 mar 2024164,10165,40164,00164,10162,4746
07 mar 2024165,10165,40164,80165,40163,76-
06 mar 2024164,70166,40164,70166,30164,65-
05 mar 2024162,20165,10162,20164,60162,9730
04 mar 2024165,30165,40162,90162,90161,2993
01 mar 2024162,40163,00162,40163,00161,3975
29 feb 2024163,50163,90162,50163,40161,78266
28 feb 2024164,50165,90163,30163,30161,68265
27 feb 2024163,90165,00163,90165,00163,373
26 feb 2024162,60165,60162,60165,60163,9630
23 feb 2024163,00164,00163,00163,90162,285
22 feb 2024161,10161,10160,00160,30158,71303
21 feb 2024161,80161,80161,50161,50159,9070
20 feb 2024164,70165,80164,60164,60162,9740
19 feb 2024164,20166,00164,20164,80163,17114
16 feb 2024163,60165,10163,60164,70163,07200
15 feb 2024162,00162,80162,00162,80161,19-
14 feb 2024161,00162,80161,00162,80161,1950
13 feb 2024159,90161,00159,90161,00159,41118
12 feb 2024160,90161,80160,50160,80159,2177
09 feb 2024161,50163,10160,60160,60159,01277
08 feb 2024161,50163,10161,50162,20160,59140
07 feb 2024160,90162,30160,90162,30160,6966
06 feb 2024158,20160,80158,20160,80159,21646
*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...