ABB ADR (ABBNY)

ABBNY
🏛️ Estados Unidos →
72.39
Última Actualización: 2025-10-01
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
2023-12-29 44.34 44.55 44.18 44.30 0.1M
2023-12-28 44.31 44.46 43.82 43.82 0.1M
2023-12-27 43.79 44.36 43.72 44.20 0.1M
2023-12-26 43.51 43.88 43.51 43.88 0.1M
2023-12-22 43.67 43.69 43.34 43.41 0.1M
2023-12-21 43.46 43.55 43.21 43.55 0.2M
2023-12-20 43.52 43.65 43.00 43.00 0.2M
2023-12-19 43.48 43.78 43.45 43.72 0.4M
2023-12-18 43.30 43.30 42.92 43.07 0.4M
2023-12-15 43.24 43.59 43.20 43.26 0.5M
2023-12-14 42.91 43.37 42.91 43.20 0.3M
2023-12-13 42.63 42.72 42.06 42.71 0.2M
2023-12-12 42.15 42.20 42.00 42.17 0.1M
2023-12-11 41.66 42.20 41.64 42.04 0.2M
2023-12-08 40.78 41.07 40.78 40.91 0.2M
2023-12-07 40.53 40.68 40.36 40.61 0.2M
2023-12-06 40.69 40.82 40.37 40.37 0.2M
2023-12-05 40.36 40.59 40.30 40.45 0.9M
2023-12-04 39.85 40.02 39.68 39.94 0.5M
2023-12-01 40.09 40.53 40.08 40.50 0.1M
2023-11-30 39.76 39.99 39.58 39.81 0.2M
2023-11-29 38.98 39.13 38.85 39.00 0.1M
2023-11-28 38.57 38.71 38.44 38.50 0.2M
2023-11-27 38.32 38.57 38.30 38.45 0.1M
2023-11-24 38.59 38.81 38.59 38.73 0.1M
2023-11-22 38.43 38.48 38.19 38.39 0.1M
2023-11-21 38.28 38.41 38.13 38.20 0.2M
2023-11-20 38.08 38.10 37.91 38.07 0.2M
2023-11-17 38.13 38.20 38.03 38.14 0.1M
2023-11-16 37.95 38.17 37.80 37.93 0.2M
2023-11-15 37.80 37.93 37.71 37.85 0.2M
2023-11-14 37.05 37.59 37.05 37.51 0.2M
2023-11-13 35.83 36.22 35.81 36.11 0.2M
2023-11-10 35.77 35.83 35.55 35.78 0.3M
2023-11-09 36.11 36.21 35.70 35.70 0.3M
2023-11-08 34.74 34.96 34.67 34.87 0.3M
2023-11-07 34.44 34.54 34.32 34.40 0.1M
2023-11-06 34.74 34.76 34.48 34.58 0.2M
2023-11-03 34.74 34.89 34.57 34.61 0.2M
2023-11-02 34.35 34.48 34.05 34.27 0.2M
2023-11-01 33.60 33.77 33.45 33.67 0.2M
2023-10-31 33.50 33.64 33.42 33.51 0.8M
2023-10-30 33.25 33.30 33.07 33.23 0.2M
2023-10-27 33.16 33.25 32.96 33.08 0.3M
2023-10-26 33.10 33.27 32.89 33.01 0.4M
2023-10-25 33.14 33.34 33.02 33.09 0.2M
2023-10-24 33.05 33.24 32.99 33.12 0.3M
2023-10-23 33.20 33.61 33.14 33.44 0.5M
2023-10-20 33.35 33.53 33.08 33.10 0.5M
2023-10-19 33.63 34.01 33.63 33.84 0.4M
2023-10-18 34.11 34.27 33.82 34.17 0.6M
2023-10-17 35.87 36.74 35.85 36.46 0.3M
2023-10-16 36.36 36.64 36.18 36.47 0.2M
2023-10-13 36.85 36.87 36.42 36.56 0.3M
2023-10-12 37.16 37.18 36.69 36.73 1.1M
2023-10-11 36.80 37.18 36.78 37.17 0.5M
2023-10-10 36.39 36.73 36.39 36.50 0.3M
2023-10-09 35.84 36.00 35.70 36.00 0.6M
2023-10-06 35.87 36.65 35.72 36.52 0.6M
2023-10-05 35.75 35.85 35.63 35.80 0.4M
2023-10-04 35.72 35.75 35.28 35.66 0.1M
2023-10-03 35.39 35.66 35.25 35.36 0.2M
2023-10-02 36.00 36.07 35.67 35.73 0.2M
2023-09-29 36.13 36.13 35.60 35.61 0.1M
2023-09-28 35.51 35.97 35.45 35.90 0.2M
2023-09-27 35.31 35.35 35.08 35.19 0.3M
2023-09-26 35.18 35.24 34.86 34.87 0.1M
2023-09-25 35.35 35.58 35.35 35.52 0.2M
2023-09-22 35.50 35.73 35.44 35.54 0.4M
2023-09-21 36.10 36.25 36.00 36.08 0.4M
2023-09-20 36.66 36.86 36.46 36.46 0.1M
2023-09-19 36.27 36.40 36.16 36.37 0.2M
2023-09-18 36.46 36.81 36.43 36.55 0.2M
2023-09-15 36.42 36.58 36.26 36.30 0.2M
2023-09-14 36.15 36.40 36.02 36.22 0.3M
2023-09-13 36.07 36.24 35.78 35.90 0.3M
2023-09-12 36.71 36.99 36.71 36.80 0.1M
2023-09-11 37.05 37.13 36.89 37.09 0.2M
2023-09-08 36.85 36.91 36.68 36.71 0.1M
2023-09-07 37.25 37.38 37.04 37.28 0.2M
2023-09-06 37.36 37.61 37.33 37.42 0.7M
2023-09-05 37.24 37.24 36.95 37.01 0.2M
2023-09-01 37.96 37.96 37.46 37.50 0.3M
2023-08-31 38.02 38.17 37.86 37.91 0.2M
2023-08-30 38.36 38.53 38.12 38.31 0.3M
2023-08-29 37.65 38.29 37.65 38.29 0.3M
2023-08-28 37.65 37.77 37.60 37.74 0.2M
2023-08-25 37.21 37.49 36.98 37.22 0.1M
2023-08-24 37.41 37.46 36.85 36.94 0.2M
2023-08-23 37.31 37.45 37.26 37.39 0.3M
2023-08-22 37.21 37.30 36.98 37.00 0.5M
2023-08-21 36.94 37.06 36.80 37.01 0.1M
2023-08-18 36.64 37.06 36.64 37.01 0.4M
2023-08-17 37.20 37.21 36.66 36.82 1.1M
2023-08-16 38.03 38.12 37.72 37.75 0.5M
2023-08-15 38.30 38.38 37.99 38.03 0.1M
2023-08-14 38.25 38.69 38.19 38.69 0.1M
2023-08-11 38.33 38.61 38.33 38.60 0.1M
2023-08-10 38.60 38.80 38.18 38.25 0.2M
2023-08-09 39.23 39.35 39.10 39.15 0.1M
2023-08-08 38.92 39.12 38.71 39.06 0.2M
2023-08-07 39.21 39.57 39.17 39.51 0.1M
2023-08-04 39.23 39.73 39.21 39.31 0.1M
2023-08-03 38.77 39.22 38.75 39.05 0.2M
2023-08-02 39.30 39.64 39.28 39.49 0.2M
2023-08-01 39.57 39.77 39.13 39.74 0.3M
2023-07-31 40.16 40.27 39.91 40.00 0.1M
2023-07-28 40.07 40.15 39.92 40.05 0.1M
2023-07-27 40.99 40.99 40.31 40.40 0.2M
2023-07-26 39.97 40.35 39.91 40.15 0.3M
2023-07-25 40.21 40.67 40.16 40.65 0.2M
2023-07-24 40.36 40.58 40.27 40.34 0.1M
2023-07-21 40.40 40.44 40.14 40.17 0.3M
2023-07-20 39.93 40.03 39.65 39.75 0.4M
2023-07-19 39.04 39.05 38.77 39.05 0.2M
2023-07-18 39.42 39.80 39.39 39.60 0.1M
2023-07-17 39.07 39.44 39.07 39.34 0.2M
2023-07-14 39.54 39.61 39.42 39.43 0.1M
2023-07-13 39.48 39.70 39.48 39.52 0.2M
2023-07-12 39.12 39.39 38.97 39.27 0.6M
2023-07-11 38.18 38.26 38.04 38.25 0.3M
2023-07-10 37.49 37.87 37.49 37.82 0.1M
2023-07-07 37.43 37.90 37.39 37.63 0.1M
2023-07-06 37.70 37.71 37.31 37.65 0.3M
2023-07-05 38.07 38.17 38.00 38.05 0.1M
2023-07-03 38.61 38.71 38.45 38.55 0.1M
2023-06-30 39.13 39.34 39.10 39.25 0.1M
2023-06-29 38.34 38.48 38.20 38.25 0.1M
2023-06-28 39.23 39.36 38.80 38.83 0.3M
2023-06-27 38.61 39.18 38.54 39.00 0.2M
2023-06-26 38.31 38.55 38.24 38.39 0.2M
2023-06-23 38.05 38.29 38.02 38.11 1.5M
2023-06-22 38.21 38.45 38.21 38.44 0.4M
2023-06-21 38.61 38.78 38.50 38.50 0.6M
2023-06-20 38.88 39.02 38.60 38.70 0.2M
2023-06-16 39.77 39.77 39.46 39.48 0.2M
2023-06-15 39.12 39.82 39.12 39.79 0.3M
2023-06-14 39.31 39.50 39.04 39.27 0.4M
2023-06-13 38.67 38.99 38.58 38.91 0.2M
2023-06-12 38.15 38.39 38.01 38.35 0.2M
2023-06-09 38.00 38.26 37.91 38.25 0.4M
2023-06-08 37.81 38.01 37.75 37.98 0.2M
2023-06-07 37.51 37.65 37.31 37.31 0.5M
2023-06-06 37.31 37.40 37.17 37.37 0.7M
2023-06-05 37.35 37.45 37.21 37.34 0.5M
2023-06-02 37.29 37.42 37.16 37.28 0.4M
2023-06-01 36.78 37.00 36.74 36.89 0.8M
2023-05-31 37.01 37.07 36.22 36.47 0.7M
2023-05-30 37.54 37.58 37.02 37.07 0.4M
2023-05-26 37.08 37.08 37.08 37.08 0.0M
2023-05-22 37.51 37.58 37.11 37.13 6.4M
2023-05-19 37.57 37.76 37.47 37.56 2.5M
2023-05-18 37.01 37.09 36.79 37.03 1.0M
2023-05-17 36.70 37.05 36.61 36.97 1.2M
2023-05-16 36.79 36.85 36.58 36.64 1.2M
2023-05-15 36.77 37.11 36.70 37.05 1.2M
2023-05-12 36.85 37.07 36.76 36.93 1.8M
2023-05-11 36.46 36.78 36.35 36.73 2.9M
2023-05-10 36.69 36.69 36.22 36.46 2.1M
2023-05-09 36.16 36.62 36.15 36.57 1.6M
2023-05-08 36.22 36.41 36.05 36.14 1.0M
2023-05-05 35.69 36.08 35.64 35.99 1.2M
2023-05-04 35.70 35.90 35.57 35.72 1.7M
2023-05-03 36.11 36.38 35.95 35.96 1.7M
2023-05-02 35.78 36.04 35.57 36.01 1.4M
2023-05-01 36.20 36.33 35.91 35.92 1.1M
2023-04-28 35.84 36.15 35.83 36.09 1.9M
2023-04-27 35.96 36.48 35.81 36.44 2.1M
2023-04-26 35.97 36.06 35.51 35.59 3.3M
2023-04-25 36.43 36.98 36.41 36.64 3.2M
2023-04-24 35.59 35.76 35.54 35.64 1.2M
2023-04-21 35.16 35.44 35.11 35.42 1.3M
2023-04-20 35.09 35.31 35.08 35.21 1.1M
2023-04-19 35.11 35.24 35.03 35.11 1.4M
2023-04-18 35.42 35.50 35.31 35.40 1.4M
2023-04-17 35.17 35.29 35.04 35.18 1.6M
2023-04-14 35.14 35.39 34.97 35.14 1.7M
2023-04-13 34.88 34.91 34.36 34.84 2.8M
2023-04-12 34.36 34.69 34.27 34.45 1.8M
2023-04-11 33.50 33.98 33.49 33.87 1.7M
2023-04-10 32.91 33.17 32.54 33.15 1.1M
2023-04-06 32.77 33.08 32.74 33.02 1.4M
2023-04-05 33.39 33.45 32.95 33.11 1.7M
2023-04-04 34.43 34.49 33.76 33.91 2.0M
2023-04-03 34.40 34.56 34.27 34.42 1.5M
2023-03-31 34.22 34.36 34.13 34.30 1.4M
2023-03-30 33.56 33.76 33.51 33.65 1.1M
2023-03-29 32.52 32.85 32.51 32.80 1.3M
2023-03-28 32.33 32.38 32.16 32.34 1.0M
2023-03-27 32.16 32.30 32.03 32.14 1.2M
2023-03-24 32.51 32.77 32.17 32.75 2.1M
2023-03-23 33.51 33.75 33.18 33.38 2.1M
2023-03-22 33.55 33.78 33.12 33.12 1.5M
2023-03-21 33.21 33.37 33.10 33.27 1.2M
2023-03-20 32.38 32.76 32.32 32.56 1.2M
2023-03-17 32.07 32.24 31.83 31.99 2.1M
2023-03-16 31.59 32.60 31.57 32.55 1.8M
2023-03-15 32.21 32.33 31.61 31.99 2.5M
2023-03-14 33.63 33.80 33.42 33.76 2.1M
2023-03-13 32.65 33.25 32.53 32.92 1.7M
2023-03-10 34.05 34.06 33.09 33.14 1.8M
2023-03-09 34.09 34.53 33.87 33.93 1.4M
2023-03-08 33.74 33.99 33.72 33.90 1.1M
2023-03-07 34.11 34.16 33.51 33.59 1.1M
2023-03-06 34.03 34.36 34.01 34.23 1.9M
2023-03-03 33.71 34.17 33.52 34.16 2.9M
2023-03-02 33.15 33.71 33.12 33.71 1.1M
2023-03-01 33.68 33.85 33.41 33.56 1.2M
2023-02-28 33.39 33.57 33.30 33.30 1.0M
2023-02-27 33.51 33.65 33.44 33.50 1.0M
2023-02-24 33.13 33.23 32.94 33.16 1.0M
2023-02-23 33.68 33.80 33.45 33.79 1.1M
2023-02-22 33.52 33.71 33.38 33.49 0.9M
2023-02-21 33.74 33.86 33.42 33.49 1.0M
2023-02-17 33.81 34.22 33.80 34.17 0.9M
2023-02-16 33.87 34.24 33.78 34.01 0.9M
2023-02-15 34.08 34.48 33.97 34.42 1.2M
2023-02-14 33.79 34.13 33.67 33.81 2.0M
2023-02-13 33.70 34.12 33.66 34.06 0.7M
2023-02-10 33.34 33.64 33.24 33.63 1.3M
2023-02-09 33.99 34.01 33.44 33.53 1.0M
2023-02-08 33.61 33.77 33.29 33.49 1.6M
2023-02-07 33.80 34.09 33.56 34.00 1.3M
2023-02-06 33.87 33.95 33.66 33.87 1.1M
2023-02-03 34.02 34.58 33.96 34.39 1.6M
2023-02-02 33.93 34.22 33.63 33.93 1.8M
2023-02-01 35.01 35.54 34.71 35.33 1.4M
2023-01-31 34.56 34.85 34.26 34.85 1.1M
2023-01-30 34.44 34.68 34.38 34.40 1.2M
2023-01-27 34.42 34.78 34.39 34.64 1.5M
2023-01-26 34.71 34.76 34.39 34.75 1.7M
2023-01-25 34.04 34.33 33.92 34.27 1.5M
2023-01-24 34.00 34.29 33.81 34.22 0.9M
2023-01-23 33.82 34.28 33.77 34.17 1.3M
2023-01-20 33.62 33.96 33.55 33.96 1.1M
2023-01-19 33.80 33.86 33.36 33.47 1.2M
2023-01-18 34.66 34.70 33.97 33.99 1.2M
2023-01-17 34.38 34.49 34.08 34.10 1.9M
2023-01-13 33.28 33.66 33.26 33.58 0.8M
2023-01-12 33.49 33.66 33.23 33.52 1.5M
2023-01-11 33.18 33.41 33.05 33.40 0.9M
2023-01-10 32.68 32.93 32.68 32.92 0.8M
2023-01-09 32.98 33.25 32.79 32.80 1.9M
2023-01-06 31.77 32.59 31.66 32.51 1.5M
2023-01-05 31.78 31.86 31.64 31.82 1.6M
2023-01-04 32.04 32.10 31.62 32.07 2.2M
2023-01-03 30.78 30.97 30.54 30.78 1.3M