Italia markets open in 2 hours 52 minutes

ABB Ltd (ABLZF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,30+1,55 (+2,83%)
Alla chiusura: 09:31AM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202455,0757,3555,0757,3557,352.800
13 giu 202458,3858,3857,7558,3758,371.000
12 giu 202458,3958,8657,2858,8658,864.400
11 giu 202455,0556,5155,0556,5156,51700
10 giu 202455,9356,0355,9356,0356,031.200
07 giu 202457,4857,8055,8856,7856,7826.100
06 giu 202458,7358,7356,3656,4456,441.200
05 giu 202457,0557,8955,3557,8957,89900
04 giu 202455,3655,4855,1955,4855,483.600
03 giu 202456,5957,1254,6357,1257,122.300
31 mag 202453,8354,7553,8354,7554,751.200
30 mag 202454,0054,0054,0054,0054,00500
29 mag 202455,1855,1855,1555,1555,151.700
28 mag 202456,5456,6554,8655,4755,4710.800
24 mag 202453,0156,0552,5056,0556,0583.000
23 mag 202454,6855,1552,8752,8752,871.100
22 mag 202452,6153,6051,8453,6053,601.700
21 mag 202454,5154,6452,6454,6454,645.100
20 mag 202451,7353,7651,7352,2152,212.200
17 mag 202453,1153,1151,8052,9852,982.500
16 mag 202452,7554,1352,4053,7053,703.500
15 mag 202453,9953,9953,0653,2553,251.000
14 mag 202452,2153,7952,2153,7953,797.100
13 mag 202452,5052,5452,1152,1152,112.000
10 mag 202451,8652,9551,7051,7051,702.000
09 mag 202452,9952,9949,8049,8049,801.700
08 mag 202452,1252,1250,7850,7850,782.000
07 mag 202451,3451,3451,3451,3451,341.300
06 mag 202451,2051,2049,6550,2850,285.800
03 mag 202449,7050,2549,5250,2050,204.000
02 mag 202449,7449,7448,8649,7249,722.900
01 mag 202450,4650,4650,4650,4650,46800
30 apr 202449,1650,8849,0050,8850,882.100
29 apr 202449,8349,8349,3449,3449,341.500
26 apr 202450,7250,7248,3449,2049,202.100
25 apr 202448,5048,7748,0748,0748,072.000
24 apr 202449,6949,6947,8949,5749,57900
23 apr 202448,5850,1848,3848,3848,383.000
22 apr 202450,1450,1647,5950,1650,161.900
19 apr 202448,9749,9348,9749,7249,721.800
18 apr 202448,4349,5147,7448,0748,074.700
17 apr 202447,2047,2045,7445,7445,741.500
16 apr 202446,6647,3044,3145,0545,052.500
15 apr 202447,6747,6846,0646,0646,062.000
12 apr 202446,9946,9945,6446,2046,208.600
11 apr 202446,4046,4046,1546,1546,157.700
10 apr 202445,9246,8645,9246,8246,824.300
09 apr 202446,9446,9446,2746,2746,273.300
08 apr 202447,7647,7746,1846,1846,181.100
05 apr 202446,9347,0845,9547,0847,082.200
04 apr 202446,1047,9046,1046,3546,351.800
03 apr 202446,9846,9845,8746,6946,693.400
02 apr 202445,8546,0845,7546,0546,0515.900
01 apr 202446,9047,9246,3146,7946,793.500
28 mar 202446,9646,9646,3246,7546,753.500
27 mar 202446,9846,9846,2146,4346,438.300
26 mar 202446,8046,8046,5446,5446,541.500
25 mar 202447,0147,4146,2446,6746,672.800
25 mar 20240.97 Dividendo
22 mar 202448,7348,7446,7247,5746,601.700
21 mar 202447,5947,5947,5247,5246,551.800
20 mar 202447,1549,1047,0149,1048,101.400
19 mar 202447,1447,1447,1447,1446,189.000
18 mar 202448,9549,2647,3747,7446,771.600
15 mar 202448,2748,4547,2048,2647,282.400
14 mar 202447,9548,1047,9548,0947,11800
13 mar 202446,5748,1946,5748,1947,211.700
12 mar 202446,0047,5846,0046,8145,867.400
11 mar 202446,5446,7946,2346,3945,4427.100
08 mar 202446,5947,0546,4046,4145,462.600
07 mar 202446,5046,7146,2646,2845,341.300
06 mar 202445,8246,3345,8246,2745,332.700
05 mar 202445,6645,8745,4145,4144,481.300
04 mar 202445,7846,3245,7846,2545,311.900
01 mar 202445,8846,2345,8846,2345,291.900
29 feb 202446,3046,3045,8646,2345,291.000
28 feb 202445,5246,0645,5246,0645,122.200
27 feb 202445,9746,1345,9746,1345,19800
26 feb 202446,0646,2145,3445,7744,842.400
23 feb 202446,2046,3145,3745,3744,442.100
22 feb 202446,4646,6445,5245,5244,593.600
21 feb 202445,7645,7645,2245,6144,682.300
20 feb 202445,7645,7845,1045,4044,472.300
16 feb 202445,0045,7144,7545,3544,437.700
15 feb 202445,0045,0044,4144,8543,9417.500
14 feb 202443,8944,1643,8243,8642,979.300
13 feb 202442,5543,3442,5043,3242,445.000
12 feb 202444,1044,3343,3943,6242,732.300
09 feb 202443,3143,9942,9642,9742,091.800
08 feb 202443,8543,8543,1643,1642,281.700
07 feb 202443,0543,9142,9343,9043,0036.700
06 feb 202442,7543,6142,6642,8441,972.600
05 feb 202442,9643,0842,9243,0842,206.800
02 feb 202444,0944,0944,0944,0943,19600
01 feb 202443,2843,8142,8642,8641,992.000
31 gen 202443,2343,6442,3343,6442,759.200
30 gen 202443,3443,3442,7542,8041,937.400
29 gen 202442,9242,9542,4842,5341,668.500
26 gen 202442,1042,7642,1042,1541,2912.300
25 gen 202441,8142,4441,8142,2041,342.400
*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...