OTC Link
Datos históricos de ABB Ltd
ABB Ltd · ABBNY
$96.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:30:16 UTC
- Variación en el periodo
- +33.35%
- Máximo
- US$110.20
- 2 de junio de 2026
- Mínimo
- US$67.24
- 21 de noviembre de 2025
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 95.27 | 96.08 | 94.44 | 96.00 | +1.81% | 138,793 |
| 8 oct 2026 | 94.77 | 95.43 | 94.18 | 94.29 | −1.99% | 278,503 |
| 7 oct 2026 | 96.61 | 96.92 | 95.71 | 96.20 | −2.88% | 209,604 |
| 6 oct 2026 | 98.19 | 99.51 | 98.17 | 99.05 | +0.66% | 146,461 |
| 5 oct 2026 | 98.69 | 98.74 | 97.71 | 98.40 | −0.71% | 234,779 |
| 2 oct 2026 | 98.51 | 99.26 | 98.22 | 99.10 | +3.13% | 274,461 |
| 1 oct 2026 | 95.36 | 96.45 | 95.25 | 96.09 | +1.46% | 183,398 |
| 30 sep 2026 | 96.33 | 96.33 | 94.71 | 94.71 | −2.46% | 173,953 |
| 29 sep 2026 | 97.32 | 97.71 | 96.35 | 97.10 | +0.84% | 166,536 |
| 28 sep 2026 | 96.96 | 97.58 | 95.78 | 96.29 | −0.82% | 196,628 |
| 25 sep 2026 | 96.97 | 97.46 | 96.07 | 97.09 | −0.80% | 159,287 |
| 24 sep 2026 | 97.55 | 98.54 | 96.97 | 97.88 | −1.85% | 167,399 |
| 23 sep 2026 | 100.97 | 101.00 | 99.09 | 99.72 | −1.79% | 136,755 |
| 22 sep 2026 | 100.98 | 101.82 | 100.92 | 101.54 | +1.21% | 142,221 |
| 21 sep 2026 | 100.36 | 100.42 | 99.63 | 100.33 | +2.70% | 144,393 |
| 18 sep 2026 | 97.84 | 97.94 | 97.05 | 97.69 | +1.42% | 200,587 |
| 17 sep 2026 | 96.84 | 97.30 | 96.22 | 96.32 | +1.74% | 151,043 |
| 16 sep 2026 | 95.26 | 95.79 | 93.98 | 94.67 | +1.12% | 140,324 |
| 15 sep 2026 | 93.63 | 94.00 | 93.32 | 93.62 | +0.92% | 591,445 |
| 14 sep 2026 | 92.04 | 93.30 | 91.79 | 92.77 | −3.55% | 271,676 |
| 11 sep 2026 | 96.41 | 97.29 | 96.10 | 96.18 | +0.84% | 195,163 |
| 10 sep 2026 | 95.57 | 96.09 | 95.19 | 95.38 | −1.57% | 212,042 |
| 9 sep 2026 | 97.47 | 98.01 | 96.56 | 96.90 | −2.68% | 269,173 |
| 8 sep 2026 | 99.22 | 100.55 | 99.07 | 99.57 | +3.76% | 221,724 |
| 4 sep 2026 | 94.96 | 96.20 | 94.88 | 95.96 | +0.26% | 221,057 |
| 3 sep 2026 | 95.54 | 95.84 | 94.50 | 95.71 | +0.59% | 188,411 |
| 2 sep 2026 | 95.61 | 95.63 | 94.51 | 95.15 | −0.35% | 165,629 |
| 1 sep 2026 | 96.65 | 96.80 | 95.18 | 95.48 | −2.02% | 226,221 |
| 31 ago 2026 | 98.36 | 98.64 | 97.19 | 97.45 | −1.03% | 211,224 |
| 28 ago 2026 | 100.11 | 100.18 | 98.10 | 98.46 | −0.29% | 184,387 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.