Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ABBV.US
169.20+1.17(+0.70%)(czas lokalny: 16.07.2024 16:01)Abbvie Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 168.08 | 169.85 | 167.26 | 169.20 | 3 774 422 | 0 |
15.07.2024 | 168.67 | 170.37 | 167.42 | 168.03 | 2 394 434 | 0 |
12.07.2024 | 170.63 | 171.62 | 169.90 | 170.28 | 4 108 410 | 0 |
11.07.2024 | 167.35 | 170.35 | 167.30 | 169.91 | 3 681 206 | 0 |
10.07.2024 | 167.45 | 168.45 | 166.11 | 168.14 | 3 858 736 | 0 |
09.07.2024 | 167.02 | 168.53 | 164.86 | 168.05 | 4 215 110 | 0 |
08.07.2024 | 166.54 | 167.72 | 165.62 | 166.52 | 3 199 480 | 0 |
05.07.2024 | 164.87 | 167.31 | 163.61 | 167.25 | 5 648 617 | 0 |
03.07.2024 | 166.03 | 167.10 | 163.52 | 163.84 | 3 527 612 | 0 |
02.07.2024 | 168.37 | 168.76 | 165.45 | 165.96 | 5 611 538 | 0 |
01.07.2024 | 171.10 | 173.88 | 169.53 | 170.37 | 4 877 890 | 0 |
28.06.2024 | 169.68 | 171.82 | 169.05 | 171.52 | 23 991 748 | 0 |
27.06.2024 | 171.18 | 171.55 | 167.75 | 168.99 | 4 964 093 | 0 |
26.06.2024 | 170.30 | 172.35 | 170.15 | 171.15 | 4 995 037 | 0 |
25.06.2024 | 172.10 | 173.41 | 170.62 | 170.75 | 4 844 583 | 0 |
24.06.2024 | 171.13 | 173.41 | 170.70 | 172.74 | 5 698 807 | 0 |
21.06.2024 | 172.86 | 172.93 | 169.59 | 170.39 | 12 228 106 | 0 |
20.06.2024 | 171.00 | 172.81 | 170.02 | 172.13 | 5 809 196 | 0 |
18.06.2024 | 170.28 | 171.36 | 171.36 | 171.36 | 4 250 883 | 0 |
17.06.2024 | 168.00 | 170.40 | 167.36 | 169.68 | 3 951 317 | 0 |
14.06.2024 | 166.31 | 169.24 | 166.00 | 168.59 | 4 243 367 | 0 |
13.06.2024 | 166.00 | 166.90 | 165.00 | 166.56 | 3 675 976 | 0 |
12.06.2024 | 167.60 | 168.53 | 165.03 | 166.09 | 4 715 155 | 0 |
11.06.2024 | 170.33 | 170.64 | 167.42 | 167.70 | 3 784 220 | 0 |
10.06.2024 | 168.87 | 170.75 | 167.69 | 170.46 | 4 247 312 | 0 |
07.06.2024 | 169.24 | 170.34 | 167.79 | 169.42 | 3 765 646 | 0 |
06.06.2024 | 165.50 | 168.88 | 164.35 | 168.57 | 5 121 647 | 0 |
05.06.2024 | 162.95 | 165.98 | 162.16 | 165.44 | 5 061 845 | 0 |
04.06.2024 | 160.08 | 162.81 | 159.75 | 162.14 | 4 180 375 | 0 |
03.06.2024 | 159.13 | 163.19 | 158.83 | 160.19 | 4 452 531 | 0 |
31.05.2024 | 156.70 | 161.64 | 156.20 | 161.24 | 15 002 729 | 0 |
30.05.2024 | 154.65 | 156.43 | 153.58 | 156.31 | 4 283 537 | 0 |
29.05.2024 | 155.18 | 156.38 | 153.68 | 154.79 | 4 181 119 | 0 |
28.05.2024 | 155.99 | 156.52 | 153.95 | 155.34 | 5 494 380 | 0 |
24.05.2024 | 158.24 | 157.06 | 157.06 | 157.06 | 3 691 730 | 0 |
23.05.2024 | 159.03 | 160.04 | 157.76 | 158.26 | 5 615 172 | 0 |
22.05.2024 | 160.60 | 161.94 | 159.18 | 159.61 | 6 893 762 | 0 |
21.05.2024 | 165.54 | 165.71 | 162.50 | 162.93 | 3 644 288 | 0 |
20.05.2024 | 165.65 | 166.42 | 164.41 | 164.56 | 3 010 011 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus