Italia markets open in 3 hours 37 minutes

ABB Ltd (ABBNY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,38+0,72 (+1,37%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202452,8453,5552,8453,3853,38186.300
14 mag 202452,4252,6752,3352,6652,66131.500
13 mag 202452,3752,7652,2952,4952,49244.200
10 mag 202451,9752,0951,7952,0352,03198.900
09 mag 202451,7051,7351,3451,7251,72131.400
08 mag 202451,0351,3451,0051,3351,33147.200
07 mag 202450,1550,5450,1250,4250,42141.000
06 mag 202450,1350,2550,0050,2450,24110.600
03 mag 202449,7949,8849,5849,8149,81150.700
02 mag 202449,2949,6349,0949,5849,58202.300
01 mag 202448,6349,3048,2348,4048,40185.400
30 apr 202449,3949,6648,7048,7048,70157.800
29 apr 202449,5949,8549,3649,8149,81249.500
26 apr 202448,9649,3448,9649,2949,29203.200
25 apr 202448,3149,0648,2348,8748,87241.000
24 apr 202449,1849,3248,6248,7048,70284.900
23 apr 202448,5548,9548,5448,8848,88190.100
22 apr 202448,5148,7248,2848,5048,50199.600
19 apr 202448,8749,3048,8549,1349,13240.300
18 apr 202448,2648,7248,1748,3748,37179.900
17 apr 202445,9745,9945,3645,8045,80166.400
16 apr 202445,6045,6045,1345,4745,47259.000
15 apr 202446,5746,6645,7345,7445,74188.300
12 apr 202445,8846,0945,5945,5945,59104.700
11 apr 202446,3146,5845,8346,4646,46114.200
10 apr 202445,9146,4945,8646,2846,28175.300
09 apr 202446,8146,8846,2146,5046,50134.400
08 apr 202446,7046,7146,3846,4746,4781.000
05 apr 202445,9946,4845,9746,3746,37126.500
04 apr 202446,4746,9046,2546,3046,30132.200
03 apr 202445,8646,4445,8646,3146,31157.500
02 apr 202445,9646,1045,7845,8445,84196.000
01 apr 202446,5646,7346,1046,2546,25169.300
28 mar 202446,4246,6546,3646,3646,3689.600
27 mar 202446,1246,6346,1246,6346,63328.700
26 mar 202446,5546,8446,5346,6246,62527.500
25 mar 202446,5246,6546,1946,3046,30148.800
25 mar 20240.999 Dividendo
22 mar 202447,3647,7547,0247,4446,44135.800
21 mar 202447,3148,1647,2247,4646,46137.500
20 mar 202447,6947,8747,1847,7546,74117.500
19 mar 202447,0147,3346,6347,1046,11169.500
18 mar 202447,8947,9547,4447,5246,52150.600
15 mar 202447,5247,9647,5247,8846,87170.000
14 mar 202448,0048,1647,6447,7546,74108.200
13 mar 202447,4948,0047,4547,8646,85141.000
12 mar 202446,6047,4446,4847,3946,39125.600
11 mar 202446,4546,7946,3546,6545,67141.400
08 mar 202446,8446,9146,4446,4445,46179.800
07 mar 202446,3646,6046,3146,5345,5592.900
06 mar 202445,8046,2245,7446,1145,14208.200
05 mar 202445,9445,9845,4445,4544,49236.600
04 mar 202445,8146,2045,7945,9945,02397.700
01 mar 202445,9446,1845,7446,1845,2195.200
29 feb 202446,1946,2145,9346,0445,07248.000
28 feb 202445,6445,9645,5945,8044,84188.700
27 feb 202445,5745,8245,5545,7644,80132.700
26 feb 202445,8245,8745,6045,7844,82103.100
23 feb 202445,8446,0645,6245,7344,77150.100
22 feb 202446,1346,3145,9146,1845,21116.900
21 feb 202445,3645,7645,3645,6744,71103.900
20 feb 202445,4645,6645,3345,4444,48151.500
16 feb 202445,1945,5045,1145,2344,28112.700
15 feb 202444,6744,9144,6144,7443,80192.500
14 feb 202443,7544,0243,7343,9643,03219.200
13 feb 202442,8743,0342,5742,9242,02132.800
12 feb 202443,7543,8843,7043,8342,91174.100
09 feb 202443,6143,7543,4443,6642,74121.700
08 feb 202443,6843,7243,3843,5242,60142.600
07 feb 202443,4443,5643,2643,4042,49160.800
06 feb 202442,8143,2642,8143,2142,3099.100
05 feb 202442,8242,9442,5542,8741,97156.800
02 feb 202443,5043,7943,4143,6842,76140.500
01 feb 202443,4243,7443,1243,7142,79136.900
31 gen 202443,0943,1442,2442,3841,49226.400
30 gen 202443,0743,3042,9643,1742,26136.400
29 gen 202442,4943,0042,4942,9542,05174.500
26 gen 202442,4842,5742,4042,5441,64204.800
25 gen 202442,0942,2641,9042,2541,36552.100
24 gen 202441,9641,9841,7141,7240,84754.400
23 gen 202441,4741,5541,0941,2440,371.050.400
22 gen 202441,6341,8441,5141,5440,67240.100
19 gen 202440,6940,8040,3940,8039,94222.200
18 gen 202441,9142,2641,9142,2541,36170.700
17 gen 202441,4841,6841,3641,6840,80119.800
16 gen 202442,1542,3141,9841,9941,11143.800
12 gen 202443,0343,1342,7842,9242,02181.500
11 gen 202442,7842,8742,2742,7041,80124.800
10 gen 202442,5742,7442,5242,6241,72188.200
09 gen 202442,4742,5642,2642,3241,43275.000
08 gen 202442,5443,0342,5442,9442,04162.500
05 gen 202442,1842,5642,1042,2141,32188.100
04 gen 202442,5842,9642,5742,6041,70285.400
03 gen 202442,4242,5042,1242,2941,40306.400
02 gen 202443,6143,8743,3843,4442,53206.100
29 dic 202344,3444,5544,1744,3043,37117.500
28 dic 202344,3144,4843,8243,8242,90107.600
27 dic 202343,8144,3643,7244,1743,24111.300
26 dic 202343,5143,8843,5143,8842,96101.800
22 dic 202343,7043,7043,2843,4142,5095.800
*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...