Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ABT.US
104.68+1.96(+1.91%)(czas lokalny: 17.07.2024 16:00)Abbott Laboratories
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 102.51 | 103.87 | 102.51 | 102.72 | 6 726 269 | 0 |
15.07.2024 | 104.02 | 104.16 | 102.58 | 102.96 | 3 874 240 | 0 |
12.07.2024 | 104.67 | 104.93 | 104.11 | 104.22 | 4 257 895 | 0 |
11.07.2024 | 103.38 | 104.64 | 103.05 | 104.18 | 5 024 127 | 0 |
10.07.2024 | 101.42 | 103.08 | 101.27 | 103.05 | 6 573 362 | 0 |
09.07.2024 | 102.39 | 102.59 | 100.75 | 101.64 | 5 802 460 | 0 |
08.07.2024 | 103.78 | 103.85 | 101.94 | 102.12 | 4 085 547 | 0 |
05.07.2024 | 102.07 | 104.07 | 101.76 | 104.02 | 6 507 212 | 0 |
03.07.2024 | 103.31 | 103.66 | 102.18 | 102.33 | 2 017 846 | 0 |
02.07.2024 | 102.70 | 103.39 | 102.70 | 103.20 | 3 523 299 | 0 |
01.07.2024 | 104.16 | 105.52 | 102.61 | 103.20 | 4 393 144 | 0 |
28.06.2024 | 105.00 | 105.16 | 103.53 | 103.91 | 8 060 748 | 0 |
27.06.2024 | 105.18 | 105.32 | 103.92 | 104.65 | 3 984 901 | 0 |
26.06.2024 | 105.21 | 105.66 | 104.32 | 104.88 | 5 228 194 | 0 |
25.06.2024 | 105.27 | 105.98 | 104.82 | 105.49 | 4 637 418 | 0 |
24.06.2024 | 106.00 | 106.29 | 104.94 | 105.30 | 5 089 610 | 0 |
21.06.2024 | 106.77 | 106.93 | 105.24 | 105.72 | 10 293 610 | 0 |
20.06.2024 | 103.59 | 106.84 | 103.47 | 106.57 | 8 858 566 | 0 |
18.06.2024 | 103.26 | 103.99 | 103.99 | 103.99 | 4 500 985 | 0 |
17.06.2024 | 102.74 | 103.94 | 102.54 | 103.45 | 3 754 396 | 0 |
14.06.2024 | 103.25 | 103.72 | 102.43 | 103.68 | 3 582 702 | 0 |
13.06.2024 | 103.33 | 103.70 | 102.60 | 103.45 | 4 665 368 | 0 |
12.06.2024 | 105.67 | 105.97 | 104.29 | 104.38 | 4 554 344 | 0 |
11.06.2024 | 107.18 | 107.38 | 105.53 | 105.81 | 7 515 557 | 0 |
10.06.2024 | 107.63 | 108.98 | 107.04 | 107.49 | 8 491 229 | 0 |
07.06.2024 | 103.50 | 108.13 | 103.37 | 107.58 | 8 652 487 | 0 |
06.06.2024 | 103.43 | 105.00 | 102.81 | 104.27 | 9 792 429 | 0 |
05.06.2024 | 103.00 | 103.42 | 101.98 | 103.23 | 3 302 164 | 0 |
04.06.2024 | 103.02 | 103.49 | 102.53 | 103.43 | 3 862 007 | 0 |
03.06.2024 | 102.42 | 104.13 | 101.92 | 102.87 | 4 871 971 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus