Italia markets close in 2 hours 56 minutes

Abbott Laboratories (ABL.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
94,14-0,36 (-0,38%)
In data: 12:31PM CEST. Mercato aperto.
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202494,5494,6194,1494,1494,1410
05 giu 202494,9995,7193,9694,5094,5010
04 giu 202494,0094,8093,7894,5494,54-
03 giu 202493,1094,5293,1094,5294,52-
31 mag 202493,5593,8093,2893,5293,52-
30 mag 202492,7294,4092,7294,0694,06-
29 mag 202493,4893,7793,0093,6293,62-
28 mag 202494,8595,0393,2993,2993,29-
27 mag 202495,5195,5194,7794,7794,77-
24 mag 202496,0896,1795,6195,7195,71-
23 mag 202496,5396,5395,9196,5096,50-
22 mag 202494,5096,3994,5096,3996,39-
21 mag 202494,6295,0094,3194,3194,31-
20 mag 202495,6095,6095,0595,0595,05-
17 mag 202496,1196,2895,7295,7295,72-
16 mag 202495,5096,4995,5096,3796,37-
15 mag 202495,6796,2595,6796,0496,04-
14 mag 202496,5597,3595,4495,4495,44-
13 mag 202497,0097,2196,5696,9196,91-
10 mag 202497,0197,7497,0197,1297,12-
09 mag 202497,2797,7697,1097,1097,10-
08 mag 202498,5098,5497,0297,0297,02-
07 mag 202497,8898,4697,8798,4698,46-
06 mag 202498,0998,1797,6897,6897,68-
03 mag 202498,6198,7398,1598,1598,15-
02 mag 202498,7999,6798,7698,7698,76-
30 apr 202499,93100,0299,2599,2599,25-
29 apr 2024100,06100,8699,5599,5599,55-
26 apr 202499,72100,3099,38100,30100,30-
25 apr 202498,9699,4698,9699,1899,18-
24 apr 2024100,22100,3498,7799,7199,71-
23 apr 2024100,56100,56100,00100,48100,48-
22 apr 2024100,54100,92100,54100,68100,68-
19 apr 202498,67100,6098,12100,08100,08-
18 apr 202499,2099,5098,2898,2898,2826
17 apr 2024103,38103,3898,9099,5599,55-
16 apr 2024102,08103,32102,08103,32103,32-
15 apr 2024102,22103,84102,22102,60102,60-
12 apr 2024103,20103,70101,86101,86101,86-
12 apr 20240.55 Dividendo
11 apr 2024103,08103,54103,08103,54102,99-
10 apr 2024103,18103,18102,84102,96102,41-
09 apr 2024101,88102,82101,38102,82102,27-
08 apr 2024102,20102,48101,46101,46100,92-
05 apr 2024101,42102,10101,30102,10101,56100
04 apr 2024102,38102,46102,08102,08101,54-
03 apr 2024103,56103,82103,14103,14102,59-
02 apr 2024104,54104,54103,20104,04103,49-
28 mar 2024104,44105,50104,44105,30104,7420
27 mar 2024102,74104,52102,74104,52103,96-
26 mar 2024101,02102,56100,98102,48101,94-
25 mar 2024101,82102,08101,12101,34100,80-
22 mar 2024102,54103,40102,48102,48101,94-
21 mar 2024101,98102,48101,98102,48101,94-
20 mar 2024103,76104,04102,02102,02101,48-
19 mar 2024103,08105,02103,08104,44103,89-
18 mar 2024105,96106,82103,64103,64103,09-
15 mar 2024108,78108,88103,62103,62103,07250
14 mar 2024109,50109,68108,60108,60108,02-
13 mar 2024110,10110,20109,46109,46108,88-
12 mar 2024109,52110,56109,52110,56109,97-
11 mar 2024110,08110,24109,54109,54108,96-
08 mar 2024110,04110,58110,04110,58109,99-
07 mar 2024109,00110,36109,00110,36109,77-
06 mar 2024108,70109,30108,60109,30108,72-
05 mar 2024110,06110,44109,38109,38108,80-
04 mar 2024108,70110,22108,68110,22109,63-
01 mar 2024110,16110,44109,06109,66109,085
29 feb 2024110,34110,34109,46110,14109,55-
28 feb 2024110,00110,30109,90110,08109,50-
27 feb 2024108,94109,38108,90109,38108,80-
26 feb 2024109,88109,92109,08109,08108,50-
23 feb 2024109,40110,66109,40110,22109,63-
22 feb 2024108,68109,44108,40109,44108,86-
21 feb 2024107,68108,44107,56108,44107,86-
20 feb 2024104,66107,74104,66107,74107,17-
19 feb 2024105,48105,48105,26105,26104,70-
16 feb 2024105,16106,60105,16106,60106,03-
15 feb 2024104,16105,58104,06105,58105,02-
14 feb 2024103,58104,34103,58103,74103,19-
13 feb 2024104,20104,20103,72103,72103,17-
12 feb 2024103,20103,60103,20103,60103,05-
09 feb 2024104,00104,20103,04103,04102,49-
08 feb 2024104,72104,86103,60103,60103,05-
07 feb 2024105,52105,72104,94104,94104,38-
06 feb 2024103,44106,02103,44106,02105,46-
05 feb 2024103,40104,06103,40104,06103,51-
02 feb 2024104,92104,92104,18104,18103,63-
01 feb 2024105,00105,38104,04104,82104,26-
31 gen 2024104,52104,76104,42104,42103,87-
30 gen 2024104,40104,48104,28104,48103,93-
29 gen 2024102,88104,68102,88104,68104,12-
26 gen 2024103,60103,60102,60102,60102,05-
25 gen 2024101,60102,66101,46102,54102,00-
24 gen 2024104,88104,88101,30101,54101,00-
23 gen 2024104,24105,22104,24104,86104,30-
22 gen 2024104,54105,78104,54104,82104,26-
19 gen 2024104,38104,90104,38104,82104,26-
18 gen 2024104,12104,62103,78104,28103,73-
17 gen 2024104,12104,92104,04104,66104,10-
*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...