Italia markets closed

Abbott Laboratories (ABL.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
95,000,00 (0,00%)
In data: 08:03AM 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 202495,0095,0095,0095,0095,0011
05 giu 202495,0095,0095,0095,0095,00-
04 giu 202494,0194,0194,0194,0194,01-
03 giu 202493,5693,5693,5693,5693,56-
31 mag 202493,5693,5693,5693,5693,56-
30 mag 202493,2893,2893,2893,2893,28-
29 mag 202494,1494,1494,1494,1494,14-
28 mag 202495,5395,5395,5395,5395,53-
27 mag 202496,1596,1596,1596,1596,15-
24 mag 202496,4596,4596,4596,4596,45-
23 mag 202496,5496,5496,4596,4596,4511
22 mag 202494,5894,5894,5894,5894,58-
21 mag 202495,2995,2994,5894,5894,58215
20 mag 202496,0496,0496,0496,0496,04-
17 mag 202496,2196,2196,2196,2196,21-
16 mag 202496,1396,1396,1396,1396,13-
15 mag 202496,3496,3496,3496,3496,34-
14 mag 202497,2497,2497,2497,2497,24-
13 mag 202497,3997,3997,3997,3997,39-
10 mag 202497,6397,8697,6397,8697,8650
09 mag 202497,9797,9797,9797,9797,97-
08 mag 202498,5798,5798,5798,5798,57-
07 mag 202498,4098,4098,4098,4098,40-
06 mag 202498,4098,4098,4098,4098,40-
03 mag 202499,1499,1498,4098,4098,4088
02 mag 202499,4999,4999,1499,1499,1410
30 apr 2024100,22100,22100,22100,22100,22-
29 apr 2024100,22100,22100,22100,22100,22-
26 apr 202499,2599,2599,2599,2599,25-
25 apr 202499,2599,2599,2599,2599,25-
24 apr 2024100,50100,5099,2599,2599,251
23 apr 2024100,50100,50100,50100,50100,50-
22 apr 2024100,48100,48100,48100,48100,48-
19 apr 202499,2099,2099,2099,2099,20-
18 apr 202499,2099,2099,2099,2099,20-
17 apr 2024103,40103,4098,7898,7898,7839
16 apr 2024102,70102,70102,70102,70102,70-
15 apr 2024102,96102,96102,70102,70102,70460
12 apr 2024103,74103,74103,74103,74103,74-
12 apr 20240.55 Dividendo
11 apr 2024103,26103,98103,26103,98103,435
10 apr 2024103,26103,26103,26103,26102,71-
09 apr 2024102,12102,12102,12102,12101,58-
08 apr 2024102,22102,22102,22102,22101,68-
05 apr 2024102,10102,10102,10102,10101,56-
04 apr 2024103,00103,00102,18102,18101,6425
03 apr 2024104,08104,08104,08104,08103,53-
02 apr 2024105,28105,28104,08104,08103,5373
28 mar 2024104,46104,46104,46104,46103,91-
27 mar 2024102,76102,76102,76102,76102,22-
26 mar 2024101,74101,74101,74101,74101,20-
25 mar 2024102,54102,54102,54102,54102,00-
22 mar 2024102,56102,56102,56102,56102,02-
21 mar 2024102,34102,34102,34102,34101,80-
20 mar 2024103,78103,78103,78103,78103,23-
19 mar 2024103,78103,78103,78103,78103,23-
18 mar 2024106,00106,00106,00106,00105,4422
15 mar 2024109,60109,60104,04104,04103,491
14 mar 2024110,28110,28110,28110,28109,70-
13 mar 2024110,28110,28110,28110,28109,70-
12 mar 2024110,28110,28110,28110,28109,70-
11 mar 2024110,30110,30110,30110,30109,72-
08 mar 2024110,06110,06110,06110,06109,48-
07 mar 2024109,48109,48109,42109,42108,845
06 mar 2024109,48109,48109,48109,48108,90-
05 mar 2024110,22110,22110,22110,22109,64-
04 mar 2024109,42109,42109,42109,42108,84-
01 mar 2024110,36110,36110,36110,36109,78-
29 feb 2024110,36110,36110,36110,36109,78-
28 feb 2024110,02110,02110,02110,02109,44-
27 feb 2024109,72109,72108,98108,98108,40200
26 feb 2024109,92109,92109,92109,92109,34-
23 feb 2024109,42109,42109,36109,36108,781
22 feb 2024108,70108,70108,70108,70108,13-
21 feb 2024108,18108,18108,18108,18107,61-
20 feb 2024105,30108,18105,30108,18107,6120
19 feb 2024105,42105,42105,42105,42104,86-
16 feb 2024105,18105,18105,18105,18104,62-
15 feb 2024104,18104,18104,18104,18103,63-
14 feb 2024104,22104,22103,94103,94103,39430
13 feb 2024104,22104,22104,22104,22103,67-
12 feb 2024103,92103,92103,92103,92103,37-
09 feb 2024104,68104,68104,68104,68104,13-
08 feb 2024105,48105,48105,48105,48104,92-
07 feb 2024105,62105,62105,62105,62105,06-
06 feb 2024104,06104,06104,06104,06103,51-
05 feb 2024104,06104,06104,06104,06103,51-
02 feb 2024105,02105,02104,94104,94104,38100
01 feb 2024105,02105,02105,02105,02104,46-
31 gen 2024104,56104,56104,52104,52103,9710
30 gen 2024104,42104,42104,42104,42103,87-
29 gen 2024103,60103,60103,60103,60103,05-
26 gen 2024103,62103,62103,62103,62103,07-
25 gen 2024102,26103,52102,26103,52102,9772
24 gen 2024105,00105,00105,00105,00104,44-
23 gen 2024105,00105,00105,00105,00104,44-
22 gen 2024104,56105,48104,56105,48104,9220
19 gen 2024104,40104,40104,40104,40103,85-
18 gen 2024104,14104,14104,14104,14103,59-
17 gen 2024104,14104,14104,14104,14103,59-
*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...