ABB ADR (ABBNY)

ABBNY
🏛️ Estados Unidos →
71.95
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 30.60 30.72 30.28 30.46 1.2M
2022-12-29 30.72 30.96 30.69 30.88 1.0M
2022-12-28 30.64 30.76 30.26 30.27 1.1M
2022-12-27 30.61 30.76 30.50 30.64 0.8M
2022-12-23 30.14 30.32 30.03 30.30 0.7M
2022-12-22 30.20 30.22 29.76 30.13 0.9M
2022-12-21 30.27 30.60 30.26 30.47 0.8M
2022-12-20 30.06 30.30 30.05 30.12 0.9M
2022-12-19 30.13 30.30 30.04 30.11 1.1M
2022-12-16 30.13 30.32 29.99 30.23 1.5M
2022-12-15 31.04 31.07 30.43 30.49 2.1M
2022-12-14 31.72 32.03 31.46 31.71 1.8M
2022-12-13 32.07 32.21 31.59 31.75 1.7M
2022-12-12 31.02 31.30 30.94 31.30 1.1M
2022-12-09 31.13 31.34 31.02 31.03 1.0M
2022-12-08 30.57 30.83 30.54 30.82 1.0M
2022-12-07 30.91 31.06 30.79 30.90 0.8M
2022-12-06 31.25 31.35 30.81 30.95 0.9M
2022-12-05 31.44 31.49 31.14 31.16 1.0M
2022-12-02 31.35 31.69 31.28 31.63 0.8M
2022-12-01 31.45 31.61 31.16 31.56 1.3M
2022-11-30 30.91 31.49 30.56 31.49 2.0M
2022-11-29 31.11 31.18 30.67 30.87 1.0M
2022-11-28 31.39 31.47 30.87 30.92 1.0M
2022-11-25 31.53 31.61 31.49 31.55 0.4M
2022-11-23 31.22 31.48 31.22 31.44 1.0M
2022-11-22 30.99 31.18 30.89 31.15 0.9M
2022-11-21 30.58 30.82 30.51 30.68 1.6M
2022-11-18 30.69 30.87 30.55 30.72 1.6M
2022-11-17 30.52 30.64 30.32 30.49 3.0M
2022-11-16 30.92 31.07 30.77 30.82 1.2M
2022-11-15 31.61 31.65 31.04 31.31 1.3M
2022-11-14 31.36 31.69 31.25 31.36 1.8M
2022-11-11 30.84 31.67 30.80 31.58 1.4M
2022-11-10 30.30 30.58 30.08 30.56 1.6M
2022-11-09 29.07 29.39 28.93 28.95 1.1M
2022-11-08 28.96 29.29 28.85 29.07 1.0M
2022-11-07 28.84 28.99 28.64 28.91 1.0M
2022-11-04 28.17 28.67 28.13 28.65 1.6M
2022-11-03 26.92 27.45 26.89 27.26 1.4M
2022-11-02 27.91 28.32 27.39 27.41 1.5M
2022-11-01 28.58 28.62 27.88 28.09 1.5M
2022-10-31 27.70 27.94 27.64 27.84 1.4M
2022-10-28 27.64 28.03 27.60 28.02 1.8M
2022-10-27 27.89 28.26 27.86 27.91 1.6M
2022-10-26 28.11 28.48 28.03 28.27 1.5M
2022-10-25 27.35 28.02 27.35 28.00 2.0M
2022-10-24 27.18 27.66 27.16 27.48 2.2M
2022-10-21 26.43 27.44 26.36 27.41 1.4M
2022-10-20 26.51 26.91 26.38 26.42 1.4M
2022-10-19 26.70 26.79 26.35 26.66 1.6M
2022-10-18 27.16 27.21 26.55 26.87 2.1M
2022-10-17 26.13 26.35 26.06 26.09 2.2M
2022-10-14 25.82 25.91 25.09 25.15 2.0M
2022-10-13 24.47 25.95 24.33 25.78 2.8M
2022-10-12 24.97 25.06 24.83 24.86 2.0M
2022-10-11 24.99 25.21 24.63 24.77 2.0M
2022-10-10 25.23 25.26 24.81 24.99 1.3M
2022-10-07 25.36 25.37 24.88 25.01 1.5M
2022-10-06 25.83 26.06 25.58 25.62 1.7M
2022-10-05 25.91 26.27 25.58 26.06 2.0M
2022-10-04 25.81 26.44 25.78 26.38 3.6M
2022-10-03 24.41 24.67 24.27 24.30 3.6M
2022-09-30 25.89 26.37 25.61 25.66 2.9M
2022-09-29 25.76 25.96 25.50 25.95 2.1M
2022-09-28 25.87 26.40 25.78 26.30 2.7M
2022-09-27 25.70 25.91 25.28 25.47 2.6M
2022-09-26 25.34 25.74 25.20 25.38 3.0M
2022-09-23 25.82 25.84 25.46 25.76 2.0M
2022-09-22 26.37 26.49 26.01 26.12 1.7M
2022-09-21 26.95 27.20 26.53 26.54 1.7M
2022-09-20 26.82 26.96 26.67 26.83 1.4M
2022-09-19 26.64 27.42 26.61 27.39 2.0M
2022-09-16 27.37 27.46 26.96 27.13 1.9M
2022-09-15 28.06 28.29 27.82 27.88 1.4M
2022-09-14 27.77 28.10 27.63 27.97 1.7M
2022-09-13 28.63 28.80 28.11 28.15 2.1M
2022-09-12 29.17 29.37 29.06 29.09 2.0M
2022-09-09 28.41 28.70 28.41 28.52 1.9M
2022-09-08 27.41 27.94 27.34 27.93 1.5M
2022-09-07 27.27 27.82 27.19 27.76 1.5M
2022-09-06 27.51 27.64 27.20 27.32 2.0M
2022-09-02 27.59 28.00 27.23 27.33 2.1M
2022-09-01 27.14 27.25 26.83 27.25 2.2M
2022-08-31 27.83 27.95 27.56 27.57 1.7M
2022-08-30 28.58 28.61 27.92 27.97 1.4M
2022-08-29 28.19 28.50 28.16 28.33 1.2M
2022-08-26 29.06 29.06 28.15 28.17 2.0M
2022-08-25 28.64 29.08 28.61 29.07 1.1M
2022-08-24 28.49 28.70 28.44 28.49 1.1M
2022-08-23 28.42 28.85 28.40 28.54 1.3M
2022-08-22 28.79 28.81 28.39 28.44 1.6M
2022-08-19 30.05 30.07 29.69 29.72 1.0M
2022-08-18 30.31 30.40 30.21 30.30 1.0M
2022-08-17 30.05 30.19 29.86 30.03 1.0M
2022-08-16 30.36 30.70 30.36 30.61 1.1M
2022-08-15 30.52 30.65 30.39 30.59 1.0M
2022-08-12 30.39 30.76 30.34 30.75 1.3M
2022-08-11 30.68 30.77 30.47 30.51 1.3M
2022-08-10 30.29 30.52 30.14 30.49 1.1M
2022-08-09 29.40 29.50 29.26 29.28 1.4M
2022-08-08 29.90 30.09 29.61 29.71 1.3M
2022-08-05 29.44 29.72 29.35 29.69 1.1M
2022-08-04 30.01 30.21 29.94 30.12 1.1M
2022-08-03 29.66 29.81 29.46 29.75 1.3M
2022-08-02 29.82 29.97 29.62 29.64 1.5M
2022-08-01 30.21 30.24 29.98 30.13 1.6M
2022-07-29 29.80 30.44 29.71 30.37 2.3M
2022-07-28 29.22 29.58 29.13 29.55 2.2M
2022-07-27 28.43 28.97 28.42 28.87 1.5M
2022-07-26 28.35 28.55 28.28 28.35 1.2M
2022-07-25 28.47 28.62 28.33 28.54 1.4M
2022-07-22 28.73 28.86 28.43 28.54 1.3M
2022-07-21 28.27 28.74 28.11 28.71 1.6M
2022-07-20 28.06 28.26 27.88 28.09 2.8M
2022-07-19 27.75 28.17 27.74 28.11 2.0M
2022-07-18 27.35 27.49 26.97 27.05 1.6M
2022-07-15 26.55 26.95 26.33 26.93 1.5M
2022-07-14 26.18 26.35 25.95 26.33 1.6M
2022-07-13 26.30 26.74 26.11 26.59 2.6M
2022-07-12 26.57 26.83 26.37 26.42 2.7M
2022-07-11 26.56 26.61 26.34 26.44 1.8M
2022-07-08 26.95 27.16 26.77 26.90 1.9M
2022-07-07 26.72 27.05 26.72 27.03 1.4M
2022-07-06 26.14 26.48 26.01 26.37 2.1M
2022-07-05 25.97 26.40 25.85 26.39 2.2M
2022-07-01 26.33 26.63 26.12 26.61 2.3M
2022-06-30 26.37 26.83 26.17 26.73 2.1M
2022-06-29 27.07 27.10 26.82 26.88 2.6M
2022-06-28 27.21 27.47 26.86 26.87 2.0M
2022-06-27 27.06 27.24 26.87 27.10 2.0M
2022-06-24 26.68 26.93 26.59 26.77 3.3M
2022-06-23 26.15 26.19 25.80 26.18 3.5M
2022-06-22 26.07 26.57 26.00 26.37 2.6M
2022-06-21 26.84 27.07 26.70 26.75 3.0M
2022-06-17 27.01 27.21 26.62 26.65 4.6M
2022-06-16 27.60 27.65 27.27 27.38 2.8M
2022-06-15 28.04 28.45 27.56 28.15 2.6M
2022-06-14 27.71 27.90 27.27 27.54 2.7M
2022-06-13 28.08 28.24 27.77 27.87 2.4M
2022-06-10 29.46 29.51 29.07 29.22 2.0M
2022-06-09 30.45 30.60 29.93 29.93 1.6M
2022-06-08 30.85 31.08 30.58 30.65 1.8M
2022-06-07 31.17 31.62 31.11 31.60 1.7M
2022-06-06 31.74 31.87 31.44 31.55 1.2M
2022-06-03 31.61 31.80 31.44 31.57 1.8M
2022-06-02 31.21 31.98 31.19 31.97 2.4M
2022-06-01 31.02 31.12 30.50 30.66 1.9M
2022-05-31 30.90 31.08 30.55 30.97 3.2M
2022-05-27 30.57 30.87 30.55 30.86 1.6M
2022-05-26 29.99 30.45 29.94 30.37 1.6M
2022-05-25 29.83 29.96 29.48 29.78 2.7M
2022-05-24 30.16 30.25 29.85 30.10 3.4M
2022-05-23 29.83 30.16 29.66 30.04 1.9M
2022-05-20 29.70 29.72 28.97 29.50 2.7M
2022-05-19 28.86 29.69 28.83 29.41 3.2M
2022-05-18 29.26 29.43 28.77 28.81 3.8M
2022-05-17 29.10 29.40 28.95 29.32 2.8M
2022-05-16 28.49 28.63 28.21 28.44 2.4M
2022-05-13 28.51 28.93 28.49 28.81 2.7M
2022-05-12 27.86 28.45 27.74 28.15 3.5M
2022-05-11 28.40 28.74 28.00 28.06 3.2M
2022-05-10 28.86 28.90 28.21 28.51 3.8M
2022-05-09 28.38 28.46 27.85 27.96 2.7M
2022-05-06 29.28 29.29 28.72 29.00 3.3M
2022-05-05 30.30 30.30 29.27 29.56 5.0M
2022-05-04 29.90 30.60 29.45 30.53 2.6M
2022-05-03 29.68 29.88 29.55 29.71 2.3M
2022-05-02 29.64 29.75 29.02 29.60 2.8M
2022-04-29 30.47 30.77 29.82 29.87 2.4M
2022-04-28 29.88 30.35 29.45 30.23 3.1M
2022-04-27 29.62 29.98 29.48 29.66 2.8M
2022-04-26 31.04 31.06 29.81 29.81 3.3M
2022-04-25 30.85 31.04 30.44 30.99 3.2M
2022-04-22 31.94 32.05 31.33 31.37 3.9M
2022-04-21 33.63 33.65 32.61 32.70 2.8M
2022-04-20 31.99 32.13 31.66 31.80 3.2M
2022-04-19 31.20 31.59 31.19 31.53 2.4M
2022-04-18 30.66 31.06 30.66 30.85 1.5M
2022-04-14 31.33 31.36 30.83 30.83 1.6M
2022-04-13 30.87 31.16 30.79 31.11 2.0M
2022-04-12 31.21 31.39 30.62 30.71 2.9M
2022-04-11 31.66 31.74 31.19 31.21 2.8M
2022-04-08 31.98 32.21 31.78 31.89 2.9M
2022-04-07 31.75 31.96 31.57 31.79 2.2M
2022-04-06 31.49 31.84 31.25 31.69 2.2M
2022-04-05 32.71 32.81 32.11 32.21 2.0M
2022-04-04 32.63 32.98 32.63 32.93 1.7M
2022-04-01 32.87 32.93 32.55 32.87 2.2M
2022-03-31 32.73 32.89 32.34 32.34 2.8M
2022-03-30 32.93 33.12 32.52 32.63 2.2M
2022-03-29 33.49 33.99 33.49 33.97 3.0M
2022-03-28 33.30 33.56 33.12 33.54 2.6M
2022-03-25 34.74 34.77 34.29 34.61 2.3M
2022-03-24 34.66 34.80 34.35 34.78 2.6M
2022-03-23 34.83 35.10 34.71 34.83 2.7M
2022-03-22 35.29 35.47 35.17 35.31 2.0M
2022-03-21 35.23 35.36 34.82 35.06 2.2M
2022-03-18 34.73 35.51 34.73 35.46 2.7M
2022-03-17 34.74 35.37 34.68 35.29 2.0M
2022-03-16 34.00 34.69 33.83 34.69 3.5M
2022-03-15 33.09 33.40 32.84 33.31 2.5M
2022-03-14 33.56 33.76 33.13 33.30 2.3M
2022-03-11 33.32 33.41 32.49 32.50 2.2M
2022-03-10 32.71 33.20 32.67 32.95 2.5M
2022-03-09 33.08 33.58 32.61 33.31 3.9M
2022-03-08 31.73 32.70 31.32 31.93 3.9M
2022-03-07 31.36 31.47 30.42 30.50 3.6M
2022-03-04 31.78 31.88 31.36 31.68 3.3M
2022-03-03 33.67 33.70 33.03 33.08 2.4M
2022-03-02 33.17 33.51 32.93 33.37 2.8M
2022-03-01 33.99 34.11 32.76 32.91 3.1M
2022-02-28 33.32 34.00 33.30 33.68 2.6M
2022-02-25 33.08 33.77 33.01 33.74 3.6M
2022-02-24 31.74 33.16 31.69 33.09 5.1M
2022-02-23 34.09 34.13 33.05 33.10 2.0M
2022-02-22 33.79 34.12 33.44 33.78 1.9M
2022-02-18 34.63 34.73 34.25 34.34 1.6M
2022-02-17 34.90 34.96 34.43 34.46 1.6M
2022-02-16 34.87 35.41 34.86 35.33 1.5M
2022-02-15 34.81 34.99 34.70 34.95 2.0M
2022-02-14 33.85 34.07 33.60 33.95 2.1M
2022-02-11 35.14 35.22 34.19 34.32 2.7M
2022-02-10 35.29 35.76 35.07 35.19 2.3M
2022-02-09 35.82 35.87 35.68 35.81 2.2M
2022-02-08 34.81 35.00 34.60 34.94 2.0M
2022-02-07 34.61 34.95 34.54 34.69 2.1M
2022-02-04 34.18 34.30 33.82 34.05 2.8M
2022-02-03 34.33 34.78 34.23 34.29 1.9M
2022-02-02 35.35 35.65 35.33 35.56 2.1M
2022-02-01 35.19 35.21 34.76 35.18 2.0M
2022-01-31 34.08 34.81 34.05 34.77 2.6M
2022-01-28 33.54 33.97 33.12 33.96 2.8M
2022-01-27 35.23 35.46 34.37 34.54 3.0M
2022-01-26 35.97 36.08 34.97 35.25 2.8M
2022-01-25 35.30 35.60 34.86 35.28 2.7M
2022-01-24 35.17 35.74 34.51 35.71 3.2M
2022-01-21 36.69 36.89 36.36 36.39 2.4M
2022-01-20 37.40 37.67 36.94 36.97 1.8M
2022-01-19 37.38 37.47 36.98 37.03 3.0M
2022-01-18 36.72 36.76 36.46 36.62 1.6M
2022-01-14 37.35 37.60 37.00 37.35 1.9M
2022-01-13 38.34 38.43 37.89 37.95 1.6M
2022-01-12 38.32 38.64 38.30 38.61 1.5M
2022-01-11 36.96 37.44 36.85 37.42 2.0M
2022-01-10 36.86 36.92 36.36 36.78 2.3M
2022-01-07 38.09 38.25 37.81 38.10 1.4M
2022-01-06 38.31 38.55 38.19 38.27 1.8M
2022-01-05 38.94 39.11 38.42 38.43 1.6M
2022-01-04 38.82 39.11 38.76 39.00 1.6M
2022-01-03 38.62 38.66 38.26 38.47 1.9M