Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ABT.US
102.19+0.45(+0.44%)(czas lokalny: 31.05.2024 16:03)Abbott Laboratories
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 101.86 | 102.30 | 101.39 | 102.19 | 7 872 120 | 0 |
30.05.2024 | 101.28 | 102.62 | 100.86 | 101.74 | 5 121 336 | 0 |
29.05.2024 | 101.04 | 101.77 | 100.64 | 100.73 | 4 960 466 | 0 |
28.05.2024 | 103.40 | 103.59 | 101.56 | 101.95 | 4 720 476 | 0 |
24.05.2024 | 104.23 | 103.95 | 103.95 | 103.95 | 4 455 866 | 0 |
23.05.2024 | 103.96 | 104.91 | 103.44 | 104.23 | 5 838 689 | 0 |
22.05.2024 | 103.09 | 105.14 | 102.94 | 104.82 | 5 932 815 | 0 |
21.05.2024 | 103.60 | 103.86 | 102.41 | 102.96 | 4 389 153 | 0 |
20.05.2024 | 103.71 | 103.80 | 103.02 | 103.21 | 6 709 948 | 0 |
17.05.2024 | 104.78 | 104.80 | 103.94 | 104.09 | 6 576 617 | 0 |
16.05.2024 | 104.49 | 105.19 | 104.16 | 104.87 | 8 326 804 | 0 |
15.05.2024 | 104.40 | 104.83 | 104.10 | 104.59 | 5 332 628 | 0 |
14.05.2024 | 104.99 | 105.13 | 103.36 | 104.01 | 6 553 923 | 0 |
13.05.2024 | 104.43 | 105.50 | 104.40 | 104.77 | 5 423 748 | 0 |
10.05.2024 | 104.46 | 105.67 | 104.42 | 104.74 | 7 343 606 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus