XNYS
Datos históricos de Abbott Laboratories
Abbott Laboratories · ABT
$99.70
▲ +0.10 (+0.10%)
Última operación · 10/10/2026, 17:19:44 UTC
- Variación en el periodo
- −24.87%
- Máximo
- US$134.50
- 10 de octubre de 2025
- Mínimo
- US$81.97
- 11 de mayo de 2026
- Volumen medio diario
- 10.19 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 | 98.41 | 100.36 | 98.20 | 99.60 | +1.13% | 6.96 M |
| 8 oct 2026 | 98.56 | 99.20 | 97.20 | 98.49 | −0.24% | 13.91 M |
| 7 oct 2026 | 98.89 | 99.37 | 97.62 | 98.73 | +0.58% | 9.39 M |
| 6 oct 2026 | 100.56 | 100.95 | 97.94 | 98.16 | −1.94% | 10.58 M |
| 5 oct 2026 | 97.84 | 100.70 | 97.39 | 100.10 | +2.67% | 11.99 M |
| 2 oct 2026 | 97.25 | 97.59 | 95.06 | 97.50 | +0.84% | 8.71 M |
| 1 oct 2026 | 99.10 | 99.45 | 96.54 | 96.69 | −2.17% | 8.86 M |
| 30 sep 2026 | 100.57 | 100.63 | 98.72 | 98.83 | −2.10% | 7.57 M |
| 29 sep 2026 | 100.26 | 101.07 | 99.48 | 100.95 | −0.03% | 8.05 M |
| 28 sep 2026 | 101.08 | 101.76 | 100.26 | 100.98 | −0.31% | 6.8 M |
| 25 sep 2026 | 100.81 | 101.82 | 100.09 | 101.29 | +0.22% | 7.78 M |
| 24 sep 2026 | 103.77 | 104.22 | 101.02 | 101.07 | −2.34% | 6.22 M |
| 23 sep 2026 | 104.22 | 104.31 | 102.66 | 103.49 | −0.19% | 12.18 M |
| 22 sep 2026 | 104.01 | 104.54 | 102.90 | 103.69 | +0.69% | 8.38 M |
| 21 sep 2026 | 102.27 | 103.20 | 101.84 | 102.98 | +0.36% | 5.02 M |
| 18 sep 2026 | 101.83 | 103.19 | 101.50 | 102.61 | +0.37% | 27.08 M |
| 17 sep 2026 | 102.15 | 103.00 | 100.33 | 102.23 | −0.13% | 8.43 M |
| 16 sep 2026 | 101.89 | 103.30 | 101.50 | 102.36 | +0.32% | 5.23 M |
| 15 sep 2026 | 102.98 | 103.06 | 101.47 | 102.03 | −1.03% | 7.42 M |
| 14 sep 2026 | 103.56 | 104.44 | 102.57 | 103.09 | +1.12% | 7.79 M |
| 11 sep 2026 | 104.15 | 104.18 | 101.49 | 101.95 | −1.36% | 8.4 M |
| 10 sep 2026 | 105.18 | 105.19 | 103.18 | 103.36 | −1.78% | 7.85 M |
| 9 sep 2026 | 105.69 | 106.86 | 104.78 | 105.23 | −0.27% | 6.47 M |
| 8 sep 2026 | 108.36 | 108.39 | 105.24 | 105.52 | −2.59% | 11.4 M |
| 4 sep 2026 | 108.11 | 110.01 | 107.36 | 108.33 | −0.42% | 7.03 M |
| 3 sep 2026 | 110.91 | 112.00 | 108.04 | 108.79 | −1.52% | 5.3 M |
| 2 sep 2026 | 109.32 | 112.20 | 109.00 | 110.47 | +1.41% | 8.46 M |
| 1 sep 2026 | 112.25 | 113.91 | 108.68 | 108.93 | −1.30% | 7.23 M |
| 31 ago 2026 | 111.54 | 111.64 | 109.54 | 110.36 | −1.88% | 10.69 M |
| 28 ago 2026 | 111.60 | 112.75 | 111.11 | 112.47 | +0.79% | 7.55 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.