Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ABT.US
104.67-0.27(-0.26%)(czas lokalny: 09.05.2024 16:00)Abbott Laboratories
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 104.74 | 105.01 | 104.50 | 104.67 | 5 835 684 | 0 |
08.05.2024 | 105.96 | 106.34 | 104.28 | 104.94 | 6 195 242 | 0 |
07.05.2024 | 106.45 | 106.60 | 105.79 | 106.17 | 6 498 974 | 0 |
06.05.2024 | 106.11 | 106.17 | 105.14 | 105.64 | 3 747 673 | 0 |
03.05.2024 | 106.07 | 106.64 | 105.47 | 105.90 | 3 461 345 | 0 |
02.05.2024 | 106.45 | 106.73 | 105.15 | 105.92 | 3 590 898 | 0 |
01.05.2024 | 106.02 | 107.16 | 105.91 | 106.29 | 4 096 543 | 0 |
30.04.2024 | 106.52 | 106.87 | 105.89 | 105.97 | 5 060 839 | 0 |
29.04.2024 | 107.30 | 108.19 | 106.60 | 107.27 | 3 305 056 | 0 |
26.04.2024 | 106.71 | 107.86 | 106.39 | 107.53 | 3 562 949 | 0 |
25.04.2024 | 106.85 | 107.45 | 106.14 | 106.86 | 3 111 107 | 0 |
24.04.2024 | 106.51 | 107.11 | 105.56 | 106.89 | 5 051 277 | 0 |
23.04.2024 | 107.67 | 108.11 | 107.31 | 107.59 | 3 844 844 | 0 |
22.04.2024 | 107.90 | 107.92 | 106.27 | 107.07 | 4 933 947 | 0 |
19.04.2024 | 106.05 | 107.77 | 105.38 | 107.28 | 10 467 923 | 0 |
18.04.2024 | 106.37 | 107.03 | 104.47 | 105.27 | 7 295 700 | 0 |
17.04.2024 | 107.78 | 108.72 | 104.25 | 105.90 | 11 989 803 | 0 |
16.04.2024 | 108.84 | 110.33 | 108.14 | 109.21 | 7 239 114 | 0 |
15.04.2024 | 110.18 | 110.89 | 108.83 | 108.89 | 4 594 563 | 0 |
12.04.2024 | 110.27 | 110.50 | 108.49 | 109.11 | 4 041 266 | 0 |
11.04.2024 | 111.88 | 111.98 | 110.31 | 111.45 | 4 291 390 | 0 |
10.04.2024 | 110.98 | 111.67 | 110.35 | 111.17 | 3 965 374 | 0 |
09.04.2024 | 110.88 | 112.57 | 110.58 | 112.44 | 4 232 398 | 0 |
08.04.2024 | 111.14 | 111.48 | 110.14 | 110.52 | 5 782 805 | 0 |
05.04.2024 | 110.00 | 111.26 | 109.54 | 111.20 | 5 591 219 | 0 |
04.04.2024 | 111.84 | 112.00 | 109.83 | 110.11 | 4 730 081 | 0 |
03.04.2024 | 112.14 | 112.55 | 111.05 | 111.28 | 4 312 158 | 0 |
02.04.2024 | 111.92 | 112.42 | 111.18 | 112.02 | 4 559 560 | 0 |
01.04.2024 | 113.66 | 113.66 | 111.82 | 112.09 | 3 801 385 | 0 |
28.03.2024 | 113.28 | 113.66 | 113.66 | 113.66 | 5 278 215 | 0 |
27.03.2024 | 112.00 | 113.70 | 111.94 | 113.48 | 7 506 463 | 0 |
26.03.2024 | 110.50 | 111.90 | 109.93 | 111.50 | 7 756 610 | 0 |
25.03.2024 | 110.43 | 110.80 | 109.11 | 110.01 | 6 612 552 | 0 |
22.03.2024 | 111.57 | 111.98 | 110.54 | 110.57 | 5 368 574 | 0 |
21.03.2024 | 112.07 | 112.14 | 111.01 | 111.51 | 9 715 840 | 0 |
20.03.2024 | 113.00 | 113.24 | 110.73 | 111.50 | 8 314 838 | 0 |
19.03.2024 | 112.04 | 114.42 | 112.04 | 113.16 | 8 276 057 | 0 |
18.03.2024 | 115.15 | 115.76 | 112.29 | 112.44 | 12 965 847 | 0 |
15.03.2024 | 113.63 | 114.89 | 112.26 | 115.49 | 22 190 556 | 0 |
14.03.2024 | 119.53 | 120.34 | 117.85 | 118.85 | 4 937 940 | 0 |
13.03.2024 | 120.93 | 120.83 | 119.62 | 120.16 | 3 421 108 | 0 |
12.03.2024 | 119.95 | 121.08 | 119.06 | 120.76 | 3 078 492 | 0 |
11.03.2024 | 121.20 | 121.44 | 119.62 | 120.19 | 3 885 166 | 0 |
08.03.2024 | 120.96 | 121.64 | 120.61 | 120.96 | 3 356 839 | 0 |
07.03.2024 | 120.00 | 121.50 | 119.79 | 120.92 | 4 142 688 | 0 |
06.03.2024 | 118.54 | 119.58 | 118.42 | 119.34 | 3 388 610 | 0 |
05.03.2024 | 120.49 | 120.60 | 118.08 | 118.48 | 3 490 222 | 0 |
04.03.2024 | 118.30 | 120.28 | 118.17 | 120.04 | 3 097 227 | 0 |
01.03.2024 | 118.50 | 119.45 | 117.83 | 118.62 | 3 881 266 | 0 |
29.02.2024 | 120.20 | 120.44 | 118.53 | 118.64 | 6 117 750 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus