XNYS
Datos históricos de AbbVie Inc.
AbbVie Inc. · ABBV
$276.46
▼ -0.01 (-0.00%)
Última operación · 10/10/2026, 18:05:22 UTC
- Variación en el periodo
- +19.94%
- Máximo
- US$277.60
- 9 de octubre de 2026
- Mínimo
- US$190.75
- 29 de abril de 2026
- Volumen medio diario
- 6.22 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 | 271.53 | 277.60 | 270.38 | 276.47 | +1.49% | 4.3 M |
| 8 oct 2026 | 270.98 | 272.52 | 265.71 | 272.42 | +0.39% | 5.49 M |
| 7 oct 2026 | 268.40 | 274.94 | 266.89 | 271.36 | +1.75% | 6.08 M |
| 6 oct 2026 | 267.74 | 268.86 | 260.62 | 266.69 | +0.35% | 4.5 M |
| 5 oct 2026 | 261.27 | 267.34 | 260.29 | 265.76 | +1.12% | 7.54 M |
| 2 oct 2026 | 259.74 | 264.06 | 257.87 | 262.82 | +1.11% | 5.86 M |
| 1 oct 2026 | 260.51 | 262.32 | 259.00 | 259.93 | −0.63% | 3.89 M |
| 30 sep 2026 | 264.60 | 265.36 | 261.59 | 261.59 | −0.65% | 4.39 M |
| 29 sep 2026 | 265.45 | 268.93 | 261.52 | 263.29 | −1.12% | 4 M |
| 28 sep 2026 | 264.33 | 267.74 | 263.38 | 266.28 | +0.73% | 4.43 M |
| 25 sep 2026 | 265.49 | 266.00 | 262.59 | 264.34 | −0.29% | 2.54 M |
| 24 sep 2026 | 265.37 | 267.41 | 263.09 | 265.12 | +0.02% | 3.46 M |
| 23 sep 2026 | 266.00 | 269.39 | 263.59 | 265.08 | −0.05% | 3.47 M |
| 22 sep 2026 | 263.10 | 266.82 | 262.15 | 265.21 | +0.28% | 2.77 M |
| 21 sep 2026 | 263.07 | 266.60 | 261.23 | 264.48 | +0.20% | 3.44 M |
| 18 sep 2026 | 263.29 | 266.34 | 262.44 | 263.96 | −0.02% | 8.18 M |
| 17 sep 2026 | 262.61 | 264.62 | 260.88 | 264.02 | +0.58% | 3.51 M |
| 16 sep 2026 | 261.99 | 264.00 | 260.98 | 262.51 | −0.20% | 3.12 M |
| 15 sep 2026 | 260.00 | 264.81 | 257.80 | 263.04 | +0.49% | 5.12 M |
| 14 sep 2026 | 261.67 | 264.65 | 260.10 | 261.77 | +1.81% | 4.51 M |
| 11 sep 2026 | 253.92 | 259.61 | 253.92 | 257.12 | +0.83% | 4.31 M |
| 10 sep 2026 | 251.23 | 255.31 | 249.74 | 255.00 | +1.63% | 4.4 M |
| 9 sep 2026 | 247.73 | 251.18 | 246.77 | 250.91 | +0.86% | 3.87 M |
| 8 sep 2026 | 251.84 | 254.62 | 248.41 | 248.78 | −2.99% | 5.57 M |
| 4 sep 2026 | 257.96 | 258.91 | 255.58 | 256.46 | −1.44% | 4.73 M |
| 3 sep 2026 | 264.00 | 264.25 | 257.14 | 260.21 | −0.58% | 2.88 M |
| 2 sep 2026 | 262.70 | 262.97 | 257.70 | 261.72 | +0.67% | 4.23 M |
| 1 sep 2026 | 260.99 | 262.27 | 257.79 | 259.99 | +1.39% | 3.87 M |
| 31 ago 2026 | 254.17 | 258.24 | 252.33 | 256.42 | +0.37% | 4.32 M |
| 28 ago 2026 | 258.67 | 259.00 | 255.08 | 255.48 | −1.03% | 3.22 M |
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.