Italia markets closed

Abbott Laboratories (ABL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
100,52+1,05 (+1,06%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202499,65100,6299,00100,52100,52823
25 apr 202499,4399,7499,4399,4799,47230
24 apr 2024100,96100,9699,1699,5699,56170
23 apr 2024100,82100,94100,00100,56100,56258
22 apr 2024101,24101,52100,08100,68100,68646
19 apr 202498,82100,7097,63100,44100,44724
18 apr 2024100,30100,3098,7398,7398,731.283
17 apr 2024102,88104,4698,3398,4698,461.648
16 apr 2024102,70102,98102,20102,98102,98377
15 apr 2024102,72103,68102,62103,62103,621.347
12 apr 2024104,20104,38102,82102,82102,82225
12 apr 20240.55 Dividendo
11 apr 2024103,10103,10103,10103,10102,55-
10 apr 2024103,54103,98102,70103,28102,731.471
09 apr 2024101,48102,48101,38102,48101,93339
08 apr 2024103,32103,32101,58101,58101,04423
05 apr 2024101,52102,70101,02102,22101,67641
04 apr 2024102,92103,02102,00102,12101,58690
03 apr 2024104,30104,30103,20103,20102,6596
02 apr 2024104,26104,78103,40103,78103,231.203
28 mar 2024105,46105,52104,64104,82104,26365
27 mar 2024103,12104,60103,12104,46103,90171
26 mar 2024101,44102,68101,44102,68102,1324
25 mar 2024102,66102,68100,76101,86101,32709
22 mar 2024104,10104,10102,54102,62102,07461
21 mar 2024102,30102,80102,30102,34101,79425
20 mar 2024104,06104,58102,34102,34101,79208
19 mar 2024102,98104,96102,98104,96104,40104
18 mar 2024106,50106,82104,12104,12103,561.536
15 mar 2024109,46109,46104,12104,32103,762.473
14 mar 2024109,88110,20108,74108,98108,40768
13 mar 2024110,30110,32110,00110,20109,61171
12 mar 2024110,08110,42109,82110,42109,83105
11 mar 2024111,28111,28109,88109,88109,29282
08 mar 2024110,88111,22110,26110,90110,31331
07 mar 2024110,00110,42109,26110,20109,61313
06 mar 2024108,94109,60108,70109,34108,76262
05 mar 2024110,52111,00109,82110,04109,451.460
04 mar 2024109,58109,98108,54109,98109,39896
01 mar 2024110,08110,38109,16109,66109,08380
29 feb 2024110,32111,22110,02110,42109,83193
28 feb 2024110,12110,68110,12110,32109,73874
27 feb 2024109,84109,84108,52109,56108,98149
26 feb 2024110,50110,50109,68109,72109,13766
23 feb 2024108,88111,00108,88110,38109,79302
22 feb 2024108,48109,48108,20109,48108,90355
21 feb 2024107,52108,40107,52107,98107,40735
20 feb 2024105,46107,70105,12107,70107,13327
19 feb 2024106,70106,70105,12106,00105,43195
16 feb 2024105,62106,74105,62106,74106,17568
15 feb 2024105,02105,50104,00104,86104,30377
14 feb 2024104,06104,72103,88104,28103,721.273
13 feb 2024104,22105,30103,62104,22103,661.620
12 feb 2024103,74103,90103,30103,82103,271.478
09 feb 2024104,34104,62103,74103,74103,19344
08 feb 2024104,80105,72103,88103,96103,41189
07 feb 2024105,68106,32105,18105,18104,62761
06 feb 2024103,60105,12103,52105,12104,56144
05 feb 2024104,02104,54103,04104,38103,82649
02 feb 2024105,00105,78104,08104,76104,20497
01 feb 2024105,24105,92104,00104,86104,30514
31 gen 2024104,22105,12104,08104,58104,02742
30 gen 2024104,88104,88103,82103,82103,2737
29 gen 2024103,52104,66102,80104,14103,58429
26 gen 2024103,74103,96103,20103,20102,65270
25 gen 2024101,88103,00101,70102,56102,01277
24 gen 2024106,22106,36100,80103,04102,491.504
23 gen 2024105,06105,24104,88105,22104,66282
22 gen 2024105,22105,64105,22105,64105,08323
19 gen 2024105,22105,52104,28105,00104,44592
18 gen 2024104,12105,22104,12104,74104,18761
17 gen 2024104,00105,54103,98105,54104,9892
16 gen 2024104,66104,68104,28104,40103,84327
15 gen 2024105,02105,02103,20103,86103,31719
12 gen 2024103,32104,40103,18103,86103,31883
11 gen 2024103,90103,90103,06103,20102,65197
11 gen 20240.55 Dividendo
10 gen 2024103,82104,00102,98103,90102,80258
09 gen 2024101,72103,86101,54103,36102,262.337
08 gen 2024100,70101,64100,32101,44100,36626
05 gen 2024101,50101,50100,82101,10100,03212
04 gen 202499,57101,0299,57101,0299,9536
03 gen 2024100,46100,7699,62100,3499,2886
02 gen 2024100,28101,0499,40101,0499,97549
29 dic 202399,89100,0899,2499,2498,1937
28 dic 202398,1799,6598,1599,6598,59545
27 dic 202398,7098,8198,2498,7097,65664
22 dic 202398,1698,9797,8298,9797,92152
21 dic 202397,7998,8897,5498,8897,83287
20 dic 202398,3098,9898,3098,9397,88603
19 dic 202399,1599,1598,3398,9697,91194
18 dic 202397,9799,0897,8898,8797,82404
15 dic 202399,0999,2298,0398,6097,55379
14 dic 202398,5298,5897,9498,0997,05468
13 dic 202398,8098,8798,4798,5897,54632
12 dic 202398,3298,7698,3298,7697,7169
11 dic 202396,9698,5196,4698,4597,41666
08 dic 202396,2897,1096,0496,9595,92212
07 dic 202397,0097,5096,6897,0295,99570
06 dic 202396,6297,1196,3196,9095,87570
*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...