Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ABBV.US
166.42+2.07(+1.26%)(czas lokalny: 17.05.2024 16:00)Abbvie Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 165.39 | 166.49 | 164.49 | 166.42 | 4 976 234 | 0 |
16.05.2024 | 162.88 | 164.93 | 162.18 | 164.35 | 4 537 510 | 0 |
15.05.2024 | 162.31 | 164.42 | 161.87 | 163.79 | 5 255 669 | 0 |
14.05.2024 | 161.40 | 162.25 | 159.72 | 161.59 | 3 929 986 | 0 |
13.05.2024 | 161.22 | 162.57 | 160.80 | 161.28 | 3 450 270 | 0 |
10.05.2024 | 160.94 | 161.45 | 160.35 | 160.75 | 3 404 876 | 0 |
09.05.2024 | 160.90 | 161.32 | 160.02 | 160.40 | 3 444 731 | 0 |
08.05.2024 | 162.83 | 162.90 | 159.87 | 160.45 | 5 803 483 | 0 |
07.05.2024 | 163.36 | 163.99 | 161.89 | 162.55 | 5 215 304 | 0 |
06.05.2024 | 164.24 | 164.63 | 161.00 | 162.73 | 5 733 824 | 0 |
03.05.2024 | 160.86 | 164.25 | 160.74 | 163.79 | 5 499 574 | 0 |
02.05.2024 | 161.00 | 162.44 | 158.12 | 160.81 | 5 749 218 | 0 |
01.05.2024 | 162.58 | 163.69 | 161.14 | 161.72 | 5 174 210 | 0 |
30.04.2024 | 161.35 | 163.05 | 159.69 | 162.64 | 5 430 439 | 0 |
29.04.2024 | 159.59 | 161.55 | 158.56 | 161.52 | 6 219 050 | 0 |
26.04.2024 | 167.00 | 167.61 | 157.65 | 159.62 | 10 656 029 | 0 |
25.04.2024 | 168.86 | 169.29 | 165.57 | 167.29 | 5 448 327 | 0 |
24.04.2024 | 168.52 | 169.11 | 166.74 | 167.80 | 3 974 091 | 0 |
23.04.2024 | 168.59 | 170.37 | 168.22 | 169.54 | 4 083 067 | 0 |
22.04.2024 | 167.75 | 169.59 | 166.92 | 167.89 | 5 580 203 | 0 |
19.04.2024 | 164.66 | 166.60 | 163.25 | 166.41 | 5 532 193 | 0 |
18.04.2024 | 164.78 | 167.44 | 164.43 | 164.66 | 4 479 345 | 0 |
17.04.2024 | 163.77 | 164.74 | 163.23 | 164.25 | 3 985 257 | 0 |
16.04.2024 | 162.74 | 163.74 | 162.08 | 162.54 | 4 772 208 | 0 |
15.04.2024 | 164.27 | 164.70 | 161.50 | 161.67 | 5 433 266 | 0 |
12.04.2024 | 163.45 | 164.45 | 160.00 | 162.28 | 6 748 904 | 0 |
11.04.2024 | 169.21 | 169.38 | 167.23 | 167.52 | 3 286 150 | 0 |
10.04.2024 | 168.59 | 169.96 | 167.36 | 169.03 | 3 160 491 | 0 |
09.04.2024 | 169.73 | 170.54 | 167.40 | 170.14 | 5 930 511 | 0 |
08.04.2024 | 169.21 | 171.97 | 168.40 | 169.80 | 4 743 543 | 0 |
05.04.2024 | 168.00 | 171.04 | 167.29 | 170.00 | 7 030 108 | 0 |
04.04.2024 | 177.70 | 177.99 | 167.45 | 167.90 | 10 410 566 | 0 |
03.04.2024 | 180.85 | 181.60 | 176.60 | 177.33 | 5 876 968 | 0 |
02.04.2024 | 179.49 | 181.03 | 178.51 | 180.69 | 4 508 991 | 0 |
01.04.2024 | 181.88 | 181.90 | 179.24 | 180.76 | 3 333 740 | 0 |
28.03.2024 | 181.00 | 182.10 | 182.10 | 182.10 | 5 418 687 | 0 |
27.03.2024 | 179.85 | 180.58 | 178.81 | 180.35 | 5 056 453 | 0 |
26.03.2024 | 179.29 | 179.77 | 178.38 | 179.19 | 4 391 965 | 0 |
25.03.2024 | 178.75 | 179.20 | 178.12 | 178.53 | 4 356 948 | 0 |
22.03.2024 | 177.23 | 178.99 | 176.78 | 178.45 | 4 083 489 | 0 |
21.03.2024 | 176.83 | 177.74 | 175.88 | 177.50 | 5 723 087 | 0 |
20.03.2024 | 178.70 | 179.64 | 175.73 | 176.27 | 7 295 204 | 0 |
19.03.2024 | 178.46 | 179.93 | 178.19 | 179.66 | 7 617 553 | 0 |
18.03.2024 | 179.27 | 179.88 | 177.56 | 178.49 | 8 551 856 | 0 |
15.03.2024 | 179.87 | 180.58 | 177.54 | 177.88 | 20 908 954 | 0 |
14.03.2024 | 180.33 | 182.04 | 178.66 | 181.20 | 6 999 188 | 0 |
13.03.2024 | 182.46 | 182.75 | 179.42 | 179.86 | 5 971 448 | 0 |
12.03.2024 | 180.00 | 182.89 | 179.69 | 180.92 | 5 386 071 | 0 |
11.03.2024 | 179.34 | 181.26 | 178.24 | 179.63 | 5 133 800 | 0 |
08.03.2024 | 179.74 | 182.14 | 178.68 | 178.85 | 6 194 674 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus