Italia markets close in 4 hours 40 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
167,80-1,74 (-1,03%)
Alla chiusura: 04:00PM EDT
167,77 -0,03 (-0,02%)
Preborsa: 06:27AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024168,52169,11166,74167,80167,804.074.700
23 apr 2024168,59170,37168,22169,54169,544.084.100
22 apr 2024167,68169,59166,92167,89167,895.580.700
19 apr 2024165,02166,60163,25166,41166,415.532.400
18 apr 2024164,96167,44164,43164,66164,664.480.100
17 apr 2024164,15164,74163,23164,25164,254.792.200
16 apr 2024162,18163,74162,08162,54162,544.881.300
15 apr 2024164,52164,70161,50161,67161,675.433.700
12 apr 2024164,45164,45160,00162,28162,287.029.400
12 apr 20241.55 Dividendo
11 apr 2024169,20169,37167,23167,52165,973.307.000
10 apr 2024168,59169,96167,36169,03167,473.231.700
09 apr 2024169,73170,55167,40170,14168,575.934.000
08 apr 2024169,21171,97168,40169,80168,234.745.000
05 apr 2024168,00171,04167,29170,00168,437.029.700
04 apr 2024177,65177,70167,45167,90166,3510.539.000
03 apr 2024180,72181,60176,60177,33175,695.893.000
02 apr 2024179,39181,03178,51180,69179,024.523.800
01 apr 2024181,88181,90179,24180,76179,093.502.100
28 mar 2024181,00182,30180,30182,10180,425.418.700
27 mar 2024179,80180,58178,81180,35178,685.073.500
26 mar 2024179,23179,77178,38179,19177,534.392.400
25 mar 2024179,00179,20178,13178,53176,884.366.400
22 mar 2024177,23178,99176,78178,45176,804.084.000
21 mar 2024176,81177,74175,88177,50175,865.743.600
20 mar 2024179,22179,23175,73176,27174,647.326.600
19 mar 2024178,19179,93178,19179,66178,007.625.600
18 mar 2024179,01179,88177,57178,49176,848.569.000
15 mar 2024179,84180,58177,54177,88176,2320.957.800
14 mar 2024180,16182,04178,66181,20179,526.999.400
13 mar 2024182,50182,51179,42179,86178,205.987.900
12 mar 2024179,72182,89179,69180,92179,255.391.100
11 mar 2024178,41181,26178,24179,63177,975.134.800
08 mar 2024179,74182,14178,68178,85177,206.195.600
07 mar 2024182,19182,42179,54180,57178,906.125.200
06 mar 2024178,40182,16178,10181,06179,386.047.100
05 mar 2024177,79179,59177,79179,16177,505.309.800
04 mar 2024178,35179,98176,28177,05175,414.723.600
01 mar 2024176,05179,19175,75178,91177,254.028.700
29 feb 2024177,87178,02175,39176,05174,427.485.700
28 feb 2024179,85179,89176,89178,00176,354.331.300
27 feb 2024178,77179,53176,98178,99177,333.888.500
26 feb 2024178,84179,79178,00178,81177,164.327.400
23 feb 2024177,26178,91177,01178,09176,443.941.800
22 feb 2024174,78177,34173,14176,75175,114.852.300
21 feb 2024176,29176,63173,50175,14173,523.819.100
20 feb 2024175,83178,68175,52175,75174,125.484.100
16 feb 2024176,89178,92176,07177,49175,856.689.400
15 feb 2024174,02176,74173,81176,59174,965.276.200
14 feb 2024173,06174,86172,68174,42172,814.348.500
13 feb 2024174,46175,20171,97173,29171,695.480.400
12 feb 2024173,54174,76172,23173,07171,473.477.100
09 feb 2024175,07175,40173,05174,08172,473.502.700
08 feb 2024174,35175,91174,30174,79173,175.709.100
07 feb 2024174,01175,56173,32175,01173,396.409.100
06 feb 2024171,65173,96169,77173,29171,697.037.400
05 feb 2024169,84173,13168,45171,26169,686.486.700
02 feb 2024169,42172,85165,23168,67167,117.870.400
01 feb 2024163,70167,68162,67167,59166,045.584.400
31 gen 2024165,75165,86163,95164,40162,884.993.900
30 gen 2024164,22164,98163,26164,92163,393.819.600
29 gen 2024165,85166,76163,68163,91162,394.704.100
26 gen 2024165,27165,86163,50164,40162,884.654.300
25 gen 2024164,00165,21163,20165,13163,604.465.800
24 gen 2024167,77167,95164,06164,22162,705.422.200
23 gen 2024164,45167,53164,06167,50165,955.784.700
22 gen 2024164,44165,45163,76165,39163,864.864.000
19 gen 2024163,91164,87162,60164,77163,255.863.000
18 gen 2024161,16163,66161,00163,30161,795.074.300
17 gen 2024161,75162,95161,52162,04160,544.423.100
16 gen 2024161,98162,30161,02161,48159,994.747.700
12 gen 2024162,75163,30162,18162,40160,904.971.100
12 gen 20241.55 Dividendo
11 gen 2024164,25165,12163,09163,78160,734.591.500
10 gen 2024162,27165,08161,88164,89161,826.609.900
09 gen 2024161,43163,47160,84162,31159,294.454.000
08 gen 2024162,18162,77159,78161,43158,426.001.600
05 gen 2024161,33163,03160,61162,14159,125.607.600
04 gen 2024160,31162,29159,43161,46158,458.332.200
03 gen 2024160,59161,75159,84160,46157,475.301.400
02 gen 2024154,90160,14154,77159,82156,848.059.900
29 dic 2023154,54155,21154,41154,97152,083.711.400
28 dic 2023155,25155,63154,54154,75151,872.601.200
27 dic 2023154,05154,97153,72154,88151,993.747.400
26 dic 2023154,25155,28154,13154,62151,742.073.400
22 dic 2023153,29155,46153,09154,94152,053.372.800
21 dic 2023152,05152,91151,29152,59149,754.036.100
20 dic 2023153,99154,21151,54151,69148,864.716.400
19 dic 2023153,59154,48152,45153,60150,745.476.700
18 dic 2023153,00154,35151,75153,42150,565.379.600
15 dic 2023154,74155,89153,11154,04151,1715.203.000
14 dic 2023154,36155,16152,76154,88151,997.869.600
13 dic 2023152,98154,77152,73154,30151,438.104.500
12 dic 2023151,73153,59150,17153,24150,395.882.200
11 dic 2023150,67152,71150,64151,24148,426.343.500
08 dic 2023148,07150,07148,00149,28146,505.694.600
07 dic 2023147,64148,38145,20147,97145,217.225.100
06 dic 2023144,79147,07144,73146,38143,654.978.800
05 dic 2023144,11145,08142,66144,57141,883.961.700
04 dic 2023143,41145,49143,27144,15141,464.845.300
*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...