Italia markets close in 4 hours 47 minutes

Abbott Laboratories (ABL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
105,06+0,60 (+0,57%)
In data: 11:40AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024105,46105,52105,06105,06105,06215
27 mar 2024103,12104,60103,12104,46104,46171
26 mar 2024101,44102,68101,44102,68102,6824
25 mar 2024102,66102,68100,76101,86101,86709
22 mar 2024104,10104,10102,54102,62102,62461
21 mar 2024102,30102,80102,30102,34102,34425
20 mar 2024104,06104,58102,34102,34102,34208
19 mar 2024102,98104,96102,98104,96104,96104
18 mar 2024106,50106,82104,12104,12104,121.536
15 mar 2024109,46109,46104,12104,32104,322.473
14 mar 2024109,88110,20108,74108,98108,98768
13 mar 2024110,30110,32110,00110,20110,20171
12 mar 2024110,08110,42109,82110,42110,42105
11 mar 2024111,28111,28109,88109,88109,88282
08 mar 2024110,88111,22110,26110,90110,90331
07 mar 2024110,00110,42109,26110,20110,20313
06 mar 2024108,94109,60108,70109,34109,34262
05 mar 2024110,52111,00109,82110,04110,041.460
04 mar 2024109,58109,98108,54109,98109,98896
01 mar 2024110,08110,38109,16109,66109,66380
29 feb 2024110,32111,22110,02110,42110,42193
28 feb 2024110,12110,68110,12110,32110,32874
27 feb 2024109,84109,84108,52109,56109,56149
26 feb 2024110,50110,50109,68109,72109,72766
23 feb 2024108,88111,00108,88110,38110,38302
22 feb 2024108,48109,48108,20109,48109,48355
21 feb 2024107,52108,40107,52107,98107,98735
20 feb 2024105,46107,70105,12107,70107,70327
19 feb 2024106,70106,70105,12106,00106,00195
16 feb 2024105,62106,74105,62106,74106,74568
15 feb 2024105,02105,50104,00104,86104,86377
14 feb 2024104,06104,72103,88104,28104,281.273
13 feb 2024104,22105,30103,62104,22104,221.620
12 feb 2024103,74103,90103,30103,82103,821.478
09 feb 2024104,34104,62103,74103,74103,74344
08 feb 2024104,80105,72103,88103,96103,96189
07 feb 2024105,68106,32105,18105,18105,18761
06 feb 2024103,60105,12103,52105,12105,12144
05 feb 2024104,02104,54103,04104,38104,38649
02 feb 2024105,00105,78104,08104,76104,76497
01 feb 2024105,24105,92104,00104,86104,86514
31 gen 2024104,22105,12104,08104,58104,58742
30 gen 2024104,88104,88103,82103,82103,8237
29 gen 2024103,52104,66102,80104,14104,14429
26 gen 2024103,74103,96103,20103,20103,20270
25 gen 2024101,88103,00101,70102,56102,56277
24 gen 2024106,22106,36100,80103,04103,041.504
23 gen 2024105,06105,24104,88105,22105,22282
22 gen 2024105,22105,64105,22105,64105,64323
19 gen 2024105,22105,52104,28105,00105,00592
18 gen 2024104,12105,22104,12104,74104,74761
17 gen 2024104,00105,54103,98105,54105,5492
16 gen 2024104,66104,68104,28104,40104,40327
15 gen 2024105,02105,02103,20103,86103,86719
12 gen 2024103,32104,40103,18103,86103,86883
11 gen 2024103,90103,90103,06103,20103,20197
11 gen 20240.55 Dividendo
10 gen 2024103,82104,00102,98103,90103,35258
09 gen 2024101,72103,86101,54103,36102,812.337
08 gen 2024100,70101,64100,32101,44100,90626
05 gen 2024101,50101,50100,82101,10100,56212
04 gen 202499,57101,0299,57101,02100,4936
03 gen 2024100,46100,7699,62100,3499,8186
02 gen 2024100,28101,0499,40101,04100,51549
29 dic 202399,89100,0899,2499,2498,7137
28 dic 202398,1799,6598,1599,6599,12545
27 dic 202398,7098,8198,2498,7098,18664
22 dic 202398,1698,9797,8298,9798,45152
21 dic 202397,7998,8897,5498,8898,36287
20 dic 202398,3098,9898,3098,9398,41603
19 dic 202399,1599,1598,3398,9698,44194
18 dic 202397,9799,0897,8898,8798,35404
15 dic 202399,0999,2298,0398,6098,08379
14 dic 202398,5298,5897,9498,0997,57468
13 dic 202398,8098,8798,4798,5898,06632
12 dic 202398,3298,7698,3298,7698,2469
11 dic 202396,9698,5196,4698,4597,93666
08 dic 202396,2897,1096,0496,9596,44212
07 dic 202397,0097,5096,6897,0296,51570
06 dic 202396,6297,1196,3196,9096,39570
05 dic 202397,4297,5596,4897,0596,54226
04 dic 202395,6597,4895,6597,3096,78872
01 dic 202396,3996,3995,4196,3295,81463
30 nov 202394,1595,8294,1595,6895,17496
29 nov 202393,2094,1792,9594,1793,67222
28 nov 202393,3193,3692,6493,1392,64621
27 nov 202393,7094,3493,7093,7193,21187
24 nov 202393,7094,1893,7094,1093,60517
23 nov 202394,3394,3393,3693,8693,36543
22 nov 202393,1594,7192,6894,4693,96873
21 nov 202392,0293,5091,7593,4993,00708
20 nov 202391,3392,0390,4091,6291,14390
17 nov 202392,2792,6391,8191,8591,36346
16 nov 202390,6991,5190,1691,2690,78381
15 nov 202389,5990,1989,5389,9389,45123
14 nov 202390,3490,3488,7790,0489,56323
13 nov 202388,0189,4688,0189,3788,90378
10 nov 202387,5587,5586,8286,8286,36405
09 nov 202389,1589,3587,9187,9887,51298
08 nov 202389,3789,3788,2388,2387,7632
*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...