Italia markets closed

Abbott Laboratories (ABL.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
98,73-0,72 (-0,72%)
Alla chiusura: 08:30PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202499,4699,6598,5498,7398,73-
20 giu 202496,6699,4596,6199,4599,45-
19 giu 202496,7697,2596,2796,6596,65-
18 giu 202496,5696,9296,3496,6696,66-
17 giu 202496,9497,0495,9296,3696,36-
14 giu 202496,4396,8096,2096,6896,68-
13 giu 202496,5596,9495,5396,2096,20-
12 giu 202498,5599,0996,4696,7996,79-
11 giu 202499,76100,1298,4898,8698,8610
10 giu 202499,72100,9099,46100,22100,221
07 giu 202495,7799,2695,6599,2699,26-
06 giu 202494,1596,1694,1595,6995,69-
05 giu 202495,2995,2994,0994,5694,56-
04 giu 202494,3095,0994,0594,9894,98-
03 giu 202493,6294,7593,5594,5994,59-
31 mag 202493,7994,2393,4893,5393,53-
30 mag 202493,0094,5492,9693,6293,62-
29 mag 202493,8193,9793,2493,5793,57-
28 mag 202495,1995,2695,1995,2695,26-
27 mag 202495,8195,8195,1395,1395,13-
24 mag 202496,4596,4595,6295,6295,62-
23 mag 202496,8496,8795,6696,2696,26-
22 mag 202494,8296,7494,7796,7496,74-
21 mag 202495,0095,3694,4894,6994,69-
20 mag 202495,8195,8894,9095,4495,44-
17 mag 202496,2796,9195,7395,7395,73-
16 mag 202495,8296,6395,8296,3396,33-
15 mag 202496,0196,2695,9396,0796,07-
14 mag 202496,9097,9395,6295,7295,72-
13 mag 202496,7097,2796,7097,0897,0821
10 mag 202497,1697,8897,0197,2997,29-
09 mag 202497,6298,0897,1397,3197,31-
08 mag 202498,8698,8897,1297,6597,65-
07 mag 202498,2398,7397,9598,7398,73-
06 mag 202498,4699,0497,7598,1198,11-
03 mag 202498,9699,1498,1198,5098,50-
02 mag 202499,13100,0298,3398,8698,8638
30 apr 2024100,20100,2099,3199,5299,52-
29 apr 2024100,36101,0699,7199,7199,71-
26 apr 202499,72100,5899,56100,56100,56-
25 apr 202499,3199,8799,2699,5399,53-
24 apr 2024100,60100,8699,0599,7999,79-
23 apr 2024100,94101,08100,22100,72100,72-
22 apr 2024100,86101,12100,46100,94100,94-
19 apr 202499,15100,7898,38100,50100,50-
18 apr 202499,5599,8598,3098,3098,30-
17 apr 2024103,58103,8298,3399,0499,04-
16 apr 2024102,48103,78102,10103,16103,16-
15 apr 2024102,54103,74102,26102,58102,5899
12 apr 2024103,48104,22102,10102,30102,30-
12 apr 20240.55 Dividendo
11 apr 2024103,46103,86103,10103,86103,31-
10 apr 2024103,58103,78102,94103,04102,49-
09 apr 2024102,00103,04101,62102,94102,39-
08 apr 2024102,52102,94101,58101,82101,28-
05 apr 2024101,76102,42101,60102,22101,68-
04 apr 2024102,70102,78101,58101,58101,04-
03 apr 2024103,86104,00102,94102,94102,39-
02 apr 2024104,92104,92103,38104,18103,63-
28 mar 2024104,76105,66104,62105,66105,10-
27 mar 2024103,12104,80103,06104,80104,25-
26 mar 2024101,38102,98101,34102,98102,43-
25 mar 2024102,22102,38100,90101,52100,98-
22 mar 2024102,92103,74102,38102,38101,84-
21 mar 2024102,16103,04102,16102,58102,04-
20 mar 2024104,12104,58102,16102,24101,70-
19 mar 2024103,44105,26103,12104,16103,61-
18 mar 2024105,96106,88103,42103,42102,87-
15 mar 2024109,18109,20103,78104,50103,95-
14 mar 2024109,90110,02108,50108,78108,20-
13 mar 2024110,48110,54109,42109,42108,84-
12 mar 2024109,90110,78109,34110,74110,15-
11 mar 2024110,48110,48109,76109,94109,36-
08 mar 2024110,46110,82110,32110,64110,05-
07 mar 2024109,40110,66109,16110,48109,89-
06 mar 2024109,10109,68108,96109,68109,10-
05 mar 2024110,40110,68108,98108,98108,40-
04 mar 2024109,28110,72108,54110,72110,13-
01 mar 2024110,54110,54109,12109,46108,88-
29 feb 2024110,52110,90109,58110,28109,70-
28 feb 2024110,32110,72110,24110,72110,13-
27 feb 2024109,34110,08108,94110,08109,50-
26 feb 2024110,32110,38109,28109,38108,80-
23 feb 2024109,76110,90109,76110,90110,31-
22 feb 2024108,80110,10108,54109,94109,36-
21 feb 2024108,06108,94107,60108,94108,36-
20 feb 2024104,98108,32104,98107,58107,01-
19 feb 2024105,58105,76105,48105,52104,96-
16 feb 2024105,52107,02105,24105,86105,30-
15 feb 2024104,54106,00104,20105,58105,02-
14 feb 2024103,96104,72103,82104,32103,77-
13 feb 2024104,52105,26103,56103,70103,15-
12 feb 2024103,62104,44103,50104,44103,89-
09 feb 2024104,30104,54103,24103,24102,69-
08 feb 2024105,10105,68103,62103,96103,41-
07 feb 2024105,94106,32105,00105,04104,48-
06 feb 2024103,82106,34103,80105,88105,32-
05 feb 2024103,74104,54103,46104,14103,59-
02 feb 2024105,30105,56104,20104,20103,65-
01 feb 2024105,38105,56104,00105,06104,50-
*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...