ABB

ABBN
🏛️ Estados Unidos →
72.84
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
2023-12-29 44.67 44.67 44.00 44.00 0.0M
2023-12-28 44.18 44.53 43.72 44.40 0.0M
2023-12-27 45.21 45.21 43.73 43.87 0.0M
2023-12-26 44.99 45.04 43.97 45.02 0.0M
2023-12-22 44.52 44.52 42.87 42.87 0.0M
2023-12-21 44.38 44.38 42.80 42.80 0.0M
2023-12-20 44.48 44.56 43.07 44.56 0.0M
2023-12-19 43.27 45.17 43.27 44.60 0.0M
2023-12-18 43.49 43.54 42.95 43.54 0.0M
2023-12-15 43.58 43.59 42.89 43.11 0.0M
2023-12-14 43.32 43.71 42.94 43.29 0.0M
2023-12-13 42.92 42.92 42.36 42.49 0.0M
2023-12-12 42.45 42.51 41.74 42.50 0.0M
2023-12-11 41.21 42.36 41.21 41.69 0.0M
2023-12-08 40.96 41.00 40.35 40.50 0.0M
2023-12-07 40.65 40.89 40.65 40.89 0.0M
2023-12-06 40.48 40.88 40.01 40.23 0.0M
2023-12-05 40.00 40.77 39.80 39.80 0.0M
2023-12-04 40.20 40.27 39.47 39.47 0.0M
2023-12-01 40.76 40.76 40.00 40.00 0.0M
2023-11-30 40.47 40.47 39.16 39.16 0.0M
2023-11-29 38.88 39.66 38.53 38.95 0.0M
2023-11-28 38.70 38.73 38.05 38.05 0.0M
2023-11-27 37.74 38.67 37.74 38.42 0.0M
2023-11-24 38.75 38.75 38.75 38.75 0.0M
2023-11-22 38.72 38.72 38.11 38.11 0.0M
2023-11-21 38.26 38.71 38.19 38.19 0.0M
2023-11-20 38.67 38.67 37.86 38.63 0.0M
2023-11-17 38.51 38.51 36.97 38.49 0.0M
2023-11-16 38.62 38.62 37.39 37.67 0.1M
2023-11-15 38.37 38.38 37.35 37.35 0.0M
2023-11-14 37.73 37.73 37.46 37.47 0.0M
2023-11-13 35.61 36.39 35.32 36.17 0.0M
2023-11-10 35.11 36.50 35.11 35.31 0.0M
2023-11-09 35.87 35.87 35.80 35.80 0.0M
2023-11-08 34.58 35.49 34.05 35.49 0.0M
2023-11-07 34.18 34.89 34.17 34.17 0.0M
2023-11-06 35.03 35.26 33.96 33.97 0.0M
2023-11-03 35.54 35.54 33.65 34.06 0.0M
2023-11-02 33.94 35.23 33.93 34.38 0.0M
2023-11-01 33.18 34.25 32.60 32.71 0.0M
2023-10-31 33.04 34.17 32.67 34.17 0.0M
2023-10-30 32.78 33.85 32.60 32.60 0.1M
2023-10-27 32.72 33.70 32.71 32.72 0.0M
2023-10-26 33.82 33.90 32.67 32.67 0.0M
2023-10-25 33.77 33.77 32.64 32.64 0.0M
2023-10-24 32.60 33.69 32.60 33.69 0.0M
2023-10-23 32.92 33.72 32.92 33.31 0.0M
2023-10-20 33.22 33.44 32.82 33.41 0.0M
2023-10-19 34.01 34.18 33.42 34.18 0.0M
2023-10-18 34.20 34.35 33.65 34.33 0.0M
2023-10-17 36.54 36.62 35.94 35.95 0.0M
2023-10-16 36.12 36.56 36.11 36.11 0.0M
2023-10-12 37.24 37.25 36.44 37.18 0.0M
2023-10-11 37.08 37.18 36.63 36.63 0.0M
2023-10-10 36.22 36.71 36.22 36.37 0.0M
2023-10-09 35.66 36.22 35.66 36.22 0.0M
2023-10-06 36.07 36.77 36.07 36.14 0.0M
2023-10-05 35.63 36.08 35.47 35.47 0.0M
2023-10-04 35.61 35.83 35.24 35.28 0.0M
2023-10-03 35.70 35.74 35.14 35.15 0.0M
2023-10-02 36.04 36.24 35.56 36.24 0.0M
2023-09-29 36.24 36.24 35.53 35.53 0.0M
2023-09-28 35.40 36.24 35.40 36.24 0.0M
2023-09-27 35.13 35.58 34.97 34.97 0.0M
2023-09-26 35.74 35.74 34.76 35.34 0.0M
2023-09-25 35.93 36.24 34.92 36.24 0.0M
2023-09-22 36.12 36.30 35.40 35.40 0.0M
2023-09-21 36.68 36.69 36.68 36.69 0.0M
2023-09-20 37.34 37.35 37.31 37.31 0.0M
2023-09-19 36.87 37.18 35.88 37.18 0.0M
2023-09-18 37.09 37.12 36.28 37.08 0.0M
2023-09-15 36.27 37.33 35.95 37.33 0.0M
2023-09-14 36.18 36.36 36.18 36.31 0.1M
2023-09-13 36.01 36.71 36.01 36.65 0.0M
2023-09-12 36.95 36.95 36.34 36.34 0.0M
2023-09-11 37.58 37.58 37.58 37.58 0.0M
2023-09-08 37.48 37.63 36.70 37.63 0.0M
2023-09-07 37.74 37.91 37.15 37.91 0.0M
2023-09-06 37.98 38.38 37.98 38.38 0.0M
2023-09-05 37.56 37.76 36.31 36.52 0.0M
2023-09-01 38.53 38.54 38.42 38.54 0.0M
2023-08-31 38.59 38.69 37.42 37.42 0.0M
2023-08-30 39.04 39.05 39.04 39.05 0.0M
2023-08-29 38.33 39.31 37.61 37.61 0.1M
2023-08-28 38.26 38.44 37.54 38.44 0.0M
2023-08-25 37.85 38.10 37.85 38.10 0.0M
2023-08-24 37.98 37.98 36.26 36.26 0.0M
2023-08-23 37.89 38.16 37.31 38.16 0.0M
2023-08-22 37.34 37.60 36.41 36.41 0.0M
2023-08-21 37.47 37.56 36.28 36.28 0.0M
2023-08-18 37.29 37.29 36.45 36.45 0.0M
2023-08-17 37.66 37.66 36.96 37.66 0.0M
2023-08-16 38.66 38.68 38.64 38.64 0.0M
2023-08-15 38.96 38.96 37.60 37.60 0.0M
2023-08-14 38.78 39.38 38.78 39.36 0.0M
2023-08-11 38.95 38.97 38.95 38.97 0.0M
2023-08-10 39.13 39.65 38.01 39.27 0.0M
2023-08-09 39.83 39.98 39.83 39.91 0.0M
2023-08-08 38.80 39.60 38.62 39.60 0.0M
2023-08-07 39.87 39.90 39.87 39.90 0.0M
2023-08-04 39.24 40.27 38.82 40.27 0.0M
2023-08-03 39.43 39.81 38.92 38.93 0.0M
2023-08-02 38.99 40.24 38.99 40.24 0.0M
2023-08-01 40.57 40.57 38.97 39.36 0.0M
2023-07-31 40.75 40.77 40.75 40.77 0.0M
2023-07-28 40.67 40.88 39.68 40.88 0.0M
2023-07-27 40.97 40.97 40.31 40.78 0.0M
2023-07-26 40.73 40.73 40.73 40.73 0.0M
2023-07-25 39.93 40.80 39.63 39.98 0.0M
2023-07-24 40.87 40.87 40.22 40.74 0.0M
2023-07-21 40.86 40.86 39.66 39.66 0.0M
2023-07-20 40.63 40.67 39.39 40.67 0.0M
2023-07-19 38.70 38.92 38.11 38.92 0.0M
2023-07-18 40.29 40.46 39.13 39.13 0.0M
2023-07-17 40.01 40.19 38.51 40.19 0.0M
2023-07-14 40.41 40.41 39.16 39.64 0.0M
2023-07-13 40.72 40.72 39.38 39.38 0.0M
2023-07-12 38.70 40.05 38.70 38.79 0.0M
2023-07-11 38.17 38.49 38.17 38.49 0.0M
2023-07-10 38.40 38.80 37.54 38.80 0.0M
2023-07-07 37.81 37.81 37.41 37.41 0.0M
2023-07-06 37.65 37.82 37.38 37.38 0.0M
2023-07-05 38.98 38.98 37.85 37.85 0.0M
2023-07-03 38.15 39.48 38.06 39.38 0.0M
2023-06-30 40.28 40.69 38.93 38.93 0.0M
2023-06-29 39.41 39.78 39.41 39.78 0.0M
2023-06-28 40.36 40.36 39.90 39.90 0.0M
2023-06-27 39.74 40.60 39.50 40.29 0.0M
2023-06-26 38.17 39.83 38.17 38.32 0.0M
2023-06-23 38.39 38.59 37.98 38.59 0.0M
2023-06-22 38.13 38.44 38.09 38.09 0.2M
2023-06-21 39.01 39.04 38.47 39.04 0.0M
2023-06-20 38.66 39.06 38.35 38.63 0.0M
2023-06-16 39.93 39.98 39.47 39.82 0.0M
2023-06-15 40.32 40.32 39.47 39.98 0.0M
2023-06-14 39.67 39.67 39.08 39.08 0.0M
2023-06-13 38.66 39.18 38.52 39.18 0.0M
2023-06-12 38.09 39.26 37.91 38.05 0.0M
2023-06-09 39.10 39.10 37.96 38.46 0.0M
2023-06-08 38.19 38.40 37.76 38.40 0.0M
2023-06-07 37.85 37.85 37.15 37.15 0.0M
2023-06-06 37.62 37.79 36.91 37.79 0.0M
2023-06-05 37.55 37.82 37.06 37.46 0.0M
2023-06-02 38.22 38.22 37.04 37.13 0.0M
2023-06-01 36.84 36.99 36.48 36.48 0.0M
2023-05-31 37.05 37.05 35.94 35.94 0.0M
2023-05-30 37.50 37.55 36.67 37.53 0.0M
2023-05-26 37.37 37.44 36.93 36.93 0.0M
2023-05-25 36.95 36.95 36.93 36.93 0.0M
2023-05-24 36.48 36.55 35.92 36.55 0.0M
2023-05-23 36.86 37.32 36.58 37.21 0.0M
2023-05-22 37.37 37.84 37.18 37.84 0.0M
2023-05-19 37.22 38.01 37.22 38.01 0.0M
2023-05-18 36.75 36.75 35.85 36.75 0.0M
2023-05-17 36.69 36.92 36.53 36.92 0.0M
2023-05-16 36.91 37.07 36.42 37.06 0.0M
2023-05-15 37.01 37.32 36.71 37.32 0.0M
2023-05-12 37.17 37.21 36.50 37.19 0.0M
2023-05-11 36.77 37.15 36.54 37.15 0.0M
2023-05-10 36.45 37.04 36.30 37.04 0.0M
2023-05-09 36.43 36.74 36.09 36.41 0.0M
2023-05-08 36.13 36.52 35.89 35.89 0.0M
2023-05-05 35.92 36.28 35.64 35.68 0.0M
2023-05-04 35.58 36.13 35.47 36.13 0.0M
2023-05-03 35.94 36.88 35.94 36.88 0.0M
2023-05-02 35.51 37.24 35.20 35.27 0.0M
2023-05-01 37.16 37.16 35.60 37.16 0.0M
2023-04-28 35.87 36.75 35.77 35.77 0.0M
2023-04-27 36.10 36.41 35.79 36.41 0.1M
2023-04-26 35.79 37.06 35.57 35.58 0.0M
2023-04-25 36.25 36.80 36.25 36.39 0.0M
2023-04-24 35.95 35.98 35.36 35.98 0.0M
2023-04-21 35.41 35.67 34.86 34.86 0.0M
2023-04-20 35.91 35.92 34.73 34.73 0.0M
2023-04-19 35.04 36.18 34.74 36.18 0.0M
2023-04-18 35.29 35.29 35.29 35.29 0.0M
2023-04-17 35.98 35.98 34.50 34.50 0.1M
2023-04-14 34.84 35.24 34.84 35.24 0.1M
2023-04-13 34.77 35.14 34.52 35.04 0.0M
2023-04-12 34.70 35.34 33.73 35.32 0.1M
2023-04-11 34.52 34.52 33.36 33.52 0.0M
2023-04-10 32.13 34.47 32.13 34.47 0.0M
2023-04-06 32.61 33.52 32.61 33.52 0.0M
2023-04-05 33.47 33.47 32.97 32.97 0.0M
2023-04-04 34.40 34.40 33.64 33.64 0.0M
2023-04-03 34.35 34.73 33.53 34.56 0.0M
2023-03-31 34.19 34.40 34.00 34.40 0.0M
2023-03-30 33.39 34.02 33.34 34.02 0.0M
2023-03-29 32.45 32.49 32.35 32.35 0.0M
2023-03-28 32.09 32.77 31.80 32.74 0.0M
2023-03-27 32.11 32.62 31.47 31.75 0.0M
2023-03-24 33.02 33.02 31.92 32.90 0.1M
2023-03-23 33.50 33.66 33.32 33.66 0.0M
2023-03-22 33.72 34.19 32.89 34.19 0.0M
2023-03-21 33.10 33.48 32.88 32.88 0.0M
2023-03-20 32.77 32.77 32.50 32.65 0.0M
2023-03-17 31.82 32.38 31.82 32.38 0.0M
2023-03-16 31.65 32.64 31.65 32.63 0.1M
2023-03-15 32.30 32.30 31.51 31.51 0.0M
2023-03-14 33.85 34.11 33.44 34.11 0.0M
2023-03-13 32.52 33.37 32.52 32.80 0.0M
2023-03-10 33.35 33.93 33.34 33.34 0.0M
2023-03-09 34.42 34.42 34.00 34.38 0.0M
2023-03-08 34.17 34.28 33.31 33.31 0.0M
2023-03-07 34.15 34.19 33.18 34.17 0.0M
2023-03-06 33.72 34.74 33.72 34.73 0.0M
2023-03-03 33.34 34.13 33.34 33.55 2.0M
2023-03-02 33.02 33.69 33.02 33.69 0.0M
2023-03-01 33.73 33.74 33.05 33.22 0.0M
2023-02-28 33.20 33.64 33.18 33.18 0.0M
2023-02-27 33.00 35.03 32.80 35.03 0.0M
2023-02-24 33.02 33.22 33.02 33.22 0.0M
2023-02-23 33.15 34.32 33.15 34.32 0.0M
2023-02-22 33.69 34.21 33.21 34.19 0.0M
2023-02-21 33.44 34.00 33.38 33.95 0.0M
2023-02-17 34.14 34.39 33.90 33.96 0.0M
2023-02-16 34.14 34.44 33.76 34.41 0.0M
2023-02-15 34.45 34.60 33.98 33.99 0.0M
2023-02-14 33.90 34.13 33.68 34.11 0.0M
2023-02-13 34.01 34.27 33.66 34.27 0.0M
2023-02-10 32.85 34.13 32.85 33.74 0.0M
2023-02-09 33.64 34.11 33.64 34.01 0.0M
2023-02-08 33.85 33.85 33.08 33.64 0.0M
2023-02-07 34.22 34.22 33.37 33.37 0.0M
2023-02-06 33.30 34.57 32.75 34.56 0.0M
2023-02-03 33.70 35.13 33.70 35.11 0.0M
2023-02-02 33.60 34.40 33.60 33.66 0.0M
2023-02-01 35.30 36.13 34.57 36.13 0.0M
2023-01-31 34.30 34.30 34.30 34.30 0.0M
2023-01-30 34.83 34.87 34.45 34.87 0.0M
2023-01-27 34.69 34.92 34.31 34.92 0.0M
2023-01-26 34.28 34.81 34.14 34.24 0.0M
2023-01-25 34.31 34.46 33.81 33.84 0.0M
2023-01-24 34.40 34.40 33.72 34.25 0.0M
2023-01-23 34.27 34.41 33.64 33.85 0.0M
2023-01-20 33.27 34.09 33.27 33.41 0.0M
2023-01-19 33.83 33.87 33.26 33.86 0.0M
2023-01-18 34.15 34.57 33.95 34.54 0.0M
2023-01-17 34.73 34.73 33.84 33.84 0.0M
2023-01-13 33.66 33.76 33.17 33.76 0.0M
2023-01-12 33.49 33.91 33.13 33.26 0.0M
2023-01-10 32.96 33.16 32.62 33.07 0.0M
2023-01-09 32.98 33.45 32.94 33.45 0.0M
2023-01-06 32.29 32.91 32.25 32.91 0.0M
2023-01-05 31.89 32.05 31.49 32.04 0.1M
2023-01-04 32.16 32.16 31.22 31.22 0.0M
2023-01-03 30.95 31.04 30.46 31.04 0.4M