Italia markets closed

Abbott Laboratories (ABT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
121,71+0,14 (+0,12%)
Al 1:59PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 ago 2021122,36122,36120,83121,71121,711.900.979
04 ago 2021121,38122,65121,01121,57121,573.513.400
03 ago 2021121,38122,55121,07122,12122,123.696.200
02 ago 2021121,50121,78120,18120,92120,923.646.100
30 lug 2021121,00121,42120,40120,98120,984.688.800
29 lug 2021121,08121,40120,42121,09121,093.925.500
28 lug 2021119,81121,07119,28120,52120,523.796.100
27 lug 2021119,60121,23119,60119,81119,815.630.800
26 lug 2021120,24120,49118,38119,52119,524.954.800
23 lug 2021119,63121,10119,27120,80120,804.736.100
22 lug 2021118,00118,75115,86118,25118,256.958.000
21 lug 2021119,22119,29117,23118,98118,984.285.300
20 lug 2021118,54120,00118,10118,73118,734.678.400
19 lug 2021116,98119,33116,93118,79118,796.739.700
16 lug 2021117,04117,81116,43117,51117,513.977.600
15 lug 2021116,70117,16116,27116,66116,665.761.200
14 lug 2021118,12118,30116,86117,17117,174.660.300
14 lug 20210.45 Dividendo
13 lug 2021118,57119,26118,11118,65118,203.877.100
12 lug 2021118,81119,69118,44118,81118,363.905.200
09 lug 2021119,65120,24119,24119,74119,294.353.600
08 lug 2021118,86119,43117,96119,26118,813.908.900
07 lug 2021119,08119,98118,75119,87119,424.068.700
06 lug 2021118,00119,07117,76118,82118,375.040.400
02 lug 2021116,92118,25116,65118,04117,594.787.000
01 lug 2021115,61117,29115,48117,16116,724.739.600
30 giu 2021117,00117,18115,25115,93115,495.844.600
29 giu 2021115,74118,84115,46117,21116,778.150.200
28 giu 2021112,99116,36112,74115,70115,269.567.200
25 giu 2021111,88113,26111,51112,72112,298.750.400
24 giu 2021111,50113,49111,41111,70111,289.718.600
23 giu 2021110,60111,26110,60110,84110,424.356.100
22 giu 2021111,66111,92110,50110,96110,546.519.400
21 giu 2021110,25112,17109,73111,44111,024.743.300
18 giu 2021110,00111,35110,00110,33109,918.831.800
17 giu 2021109,75111,99109,73111,63111,215.967.400
16 giu 2021110,19111,11109,80110,06109,647.051.500
15 giu 2021110,94111,40110,10110,41109,995.398.800
14 giu 2021110,08110,56109,63110,48110,064.888.700
11 giu 2021110,33110,33109,51109,91109,496.517.500
10 giu 2021109,05110,25108,99110,15109,738.012.600
09 giu 2021107,81109,53107,60109,05108,6413.780.400
08 giu 2021110,50110,50107,83107,90107,498.173.900
07 giu 2021109,98110,88109,72110,00109,587.933.600
04 giu 2021109,30109,91108,41109,29108,887.197.200
03 giu 2021107,00109,67106,55109,20108,7912.118.000
02 giu 2021105,79107,93105,36106,90106,4919.215.100
01 giu 2021110,15111,30105,69105,79105,3925.124.100
28 mag 2021116,47117,82116,29116,65116,214.813.000
27 mag 2021117,00117,57115,61115,69115,2510.358.900
26 mag 2021117,52118,28116,05116,75116,316.692.900
25 mag 2021118,00119,24117,56118,40117,954.704.500
24 mag 2021118,04118,26117,24117,29116,853.096.000
21 mag 2021118,23118,95116,98117,13116,694.629.300
20 mag 2021116,55117,97116,41117,80117,352.858.200
19 mag 2021116,16116,43115,16116,38115,943.430.800
18 mag 2021116,72118,00116,72116,98116,543.398.400
17 mag 2021118,00118,35116,67116,74116,303.732.400
14 mag 2021117,99118,82117,33118,31117,863.800.500
13 mag 2021117,00118,03116,67117,45117,004.519.500
12 mag 2021117,17117,60116,25116,35115,914.745.500
11 mag 2021118,86119,26117,96118,39117,945.520.800
10 mag 2021119,20119,95118,75118,94118,493.923.200
07 mag 2021119,77120,42118,76118,95118,504.076.600
06 mag 2021118,05118,88116,70118,79118,344.305.300
05 mag 2021117,80118,87117,18118,51118,065.632.400
04 mag 2021119,20119,29116,43117,54117,099.221.800
03 mag 2021120,55120,66119,18119,53119,084.917.600
30 apr 2021120,50121,15119,35120,08119,624.773.500
29 apr 2021121,50121,51120,01121,01120,553.889.200
28 apr 2021121,52121,92120,54121,45120,993.755.900
27 apr 2021122,00122,55121,00121,70121,243.384.900
26 apr 2021123,39123,40121,95122,58122,124.377.500
23 apr 2021123,62124,11122,65123,31122,845.227.000
22 apr 2021122,81124,82122,51123,50123,036.366.900
21 apr 2021120,43122,85119,86122,60122,147.040.300
20 apr 2021120,50122,00119,01120,00119,549.908.200
19 apr 2021123,60125,42123,59124,53124,066.853.100
16 apr 2021124,39124,61122,95124,35123,886.243.100
15 apr 2021122,40124,68121,90123,94123,474.510.900
14 apr 2021122,55122,83121,29121,50121,044.726.500
14 apr 20210.45 Dividendo
13 apr 2021121,05123,64120,91123,01122,104.944.600
12 apr 2021120,56121,37120,48121,04120,142.915.900
09 apr 2021119,65120,93119,35120,90120,004.102.500
08 apr 2021121,01121,57119,54119,78118,893.768.800
07 apr 2021119,82120,88119,60120,11119,224.313.000
06 apr 2021120,01122,01119,60119,97119,085.146.400
05 apr 2021119,65120,35119,08119,86118,976.314.600
01 apr 2021120,28120,87118,78118,94118,064.015.100
31 mar 2021120,00121,45119,75119,84118,955.792.800
30 mar 2021121,50122,49119,38119,75118,865.054.400
29 mar 2021121,00122,74120,05122,23121,324.810.100
26 mar 2021119,28122,30118,94122,07121,164.857.000
25 mar 2021118,73119,50117,24119,05118,165.320.100
24 mar 2021120,00120,45117,95118,02117,146.521.300
23 mar 2021121,77122,15119,87120,49119,593.788.500
22 mar 2021120,26122,22120,01121,47120,575.173.100
19 mar 2021118,38120,99117,57120,25119,3611.275.200
18 mar 2021117,50119,15117,31118,11117,234.253.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...