Abbott Labs

ABT
🏛️ México →
2,462.48
Última Actualización: 2025-09-26
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
2021-12-29 2,930.00 2,930.00 2,909.50 2,909.50 0.0M
2021-12-28 2,930.00 2,930.00 2,930.00 2,930.00 0.0M
2021-12-27 2,888.20 2,894.00 2,888.20 2,894.00 0.0M
2021-12-23 2,880.00 2,881.50 2,880.00 2,881.50 0.0M
2021-12-21 2,816.34 2,816.34 2,816.34 2,816.34 0.0M
2021-12-20 2,809.00 2,809.00 2,807.85 2,807.85 0.0M
2021-12-17 2,868.76 2,868.76 2,868.76 2,868.76 0.1M
2021-12-16 2,829.20 2,836.00 2,829.20 2,836.00 0.0M
2021-12-08 2,771.76 2,771.76 2,771.76 2,771.76 0.0M
2021-12-03 2,731.00 2,750.33 2,731.00 2,750.33 0.0M
2021-12-02 2,737.50 2,737.50 2,731.00 2,731.00 0.0M
2021-12-01 2,737.50 2,737.50 2,737.50 2,737.50 0.0M
2021-11-30 2,753.00 2,761.12 2,753.00 2,761.12 0.0M
2021-11-29 2,757.66 2,782.08 2,757.66 2,782.08 0.0M
2021-11-23 2,650.00 2,650.00 2,616.00 2,616.00 0.0M
2021-11-22 2,650.00 2,700.00 2,650.00 2,700.00 0.0M
2021-11-19 2,644.00 2,644.00 2,644.00 2,644.00 0.0M
2021-11-18 2,656.00 2,658.00 2,656.00 2,658.00 0.0M
2021-11-17 2,693.00 2,693.00 2,650.00 2,670.00 0.0M
2021-11-16 2,725.00 2,725.00 2,711.79 2,714.00 0.0M
2021-11-10 2,600.00 2,610.00 2,600.00 2,610.00 0.0M
2021-11-09 2,552.69 2,578.00 2,552.69 2,578.00 0.0M
2021-11-05 2,564.45 2,564.45 2,530.00 2,530.01 0.0M
2021-11-03 2,670.00 2,670.00 2,648.00 2,648.00 0.0M
2021-11-01 2,681.79 2,681.80 2,681.79 2,681.80 0.0M
2021-10-29 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2021-10-28 2,612.18 2,612.18 2,612.18 2,612.18 0.0M
2021-10-27 2,579.00 2,604.00 2,579.00 2,595.00 0.0M
2021-10-26 2,572.00 2,572.00 2,572.00 2,572.00 0.0M
2021-10-22 2,536.34 2,536.34 2,536.34 2,536.34 0.0M
2021-10-21 2,520.02 2,555.00 2,520.02 2,530.00 0.0M
2021-10-20 2,506.22 2,506.22 2,470.70 2,470.70 0.0M
2021-10-19 2,398.79 2,451.66 2,398.79 2,451.66 0.0M
2021-10-14 2,424.88 2,424.88 2,424.88 2,424.88 0.0M
2021-10-13 2,424.00 2,424.00 2,399.00 2,399.00 0.0M
2021-10-12 2,433.69 2,433.69 2,430.00 2,430.00 0.0M
2021-10-08 2,461.00 2,461.00 2,461.00 2,461.00 0.0M
2021-10-06 2,387.33 2,387.33 2,387.33 2,387.33 0.0M
2021-10-01 2,420.00 2,420.00 2,390.01 2,390.01 0.0M
2021-09-30 2,454.00 2,454.00 2,454.00 2,454.00 0.0M
2021-09-29 2,458.00 2,458.00 2,458.00 2,458.00 0.0M
2021-09-27 2,454.75 2,454.75 2,454.75 2,454.75 0.0M
2021-09-24 2,510.52 2,510.52 2,510.52 2,510.52 0.0M
2021-09-23 2,508.70 2,508.70 2,508.70 2,508.70 0.0M
2021-09-21 2,537.00 2,537.00 2,537.00 2,537.00 0.0M
2021-09-20 2,542.14 2,542.14 2,533.00 2,533.00 0.0M
2021-09-17 2,531.00 2,531.00 2,531.00 2,531.00 0.0M
2021-09-13 2,490.00 2,490.00 2,489.55 2,489.55 0.0M
2021-09-10 2,569.50 2,569.50 2,569.50 2,569.50 0.0M
2021-09-08 2,575.00 2,575.00 2,575.00 2,575.00 0.0M
2021-09-07 2,550.77 2,555.34 2,550.77 2,555.34 0.0M
2021-09-03 2,563.00 2,567.00 2,562.31 2,567.00 0.0M
2021-09-02 2,562.00 2,562.00 2,560.00 2,560.00 0.0M
2021-09-01 2,527.22 2,536.00 2,527.22 2,536.00 0.0M
2021-08-31 2,535.00 2,540.00 2,535.00 2,540.00 0.0M
2021-08-30 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2021-08-27 2,529.84 2,532.75 2,507.27 2,518.88 0.0M
2021-08-26 2,522.00 2,522.00 2,522.00 2,522.00 0.0M
2021-08-23 2,580.01 2,600.00 2,558.50 2,558.50 0.0M
2021-08-20 2,573.10 2,580.01 2,573.10 2,580.01 0.0M
2021-08-19 2,524.60 2,534.03 2,510.25 2,534.02 0.0M
2021-08-18 2,496.50 2,496.50 2,487.00 2,487.00 0.0M
2021-08-17 2,503.00 2,520.00 2,503.00 2,513.00 0.0M
2021-08-16 2,475.00 2,479.00 2,470.00 2,479.00 0.0M
2021-08-13 2,446.00 2,454.00 2,446.00 2,454.00 0.0M
2021-08-12 2,435.00 2,446.00 2,435.00 2,446.00 0.0M
2021-08-11 2,447.00 2,447.00 2,447.00 2,447.00 0.0M
2021-08-10 2,480.00 2,480.00 2,459.58 2,459.58 0.0M
2021-08-06 2,427.00 2,445.00 2,427.00 2,445.00 0.0M
2021-08-04 2,427.58 2,438.00 2,427.58 2,428.00 0.0M
2021-08-02 2,412.69 2,412.69 2,394.00 2,394.00 0.0M
2021-07-30 2,400.69 2,400.69 2,400.69 2,400.69 0.0M
2021-07-27 2,406.50 2,406.50 2,406.50 2,406.50 0.0M
2021-07-26 2,375.00 2,390.00 2,363.13 2,390.00 0.0M
2021-07-23 2,400.00 2,429.00 2,400.00 2,423.00 0.0M
2021-07-22 2,343.78 2,343.78 2,341.93 2,341.93 0.0M
2021-07-21 2,380.00 2,394.58 2,380.00 2,394.58 0.0M
2021-07-20 2,398.40 2,398.40 2,397.00 2,397.00 0.0M
2021-07-19 2,356.75 2,356.75 2,356.75 2,356.75 0.0M
2021-07-16 2,316.83 2,350.00 2,316.83 2,350.00 0.0M
2021-07-13 2,366.22 2,379.96 2,366.22 2,379.96 0.0M
2021-07-09 2,390.00 2,392.00 2,390.00 2,392.00 0.0M
2021-07-08 2,348.42 2,384.40 2,348.42 2,384.40 0.0M
2021-07-07 2,387.00 2,387.70 2,367.99 2,367.99 0.0M
2021-07-06 2,330.00 2,371.00 2,330.00 2,370.00 0.0M
2021-07-02 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2021-07-01 2,325.39 2,338.00 2,325.39 2,338.00 0.0M
2021-06-30 2,290.00 2,315.05 2,290.00 2,302.00 0.0M
2021-06-29 2,341.04 2,341.04 2,341.04 2,341.04 0.0M
2021-06-28 2,287.86 2,287.86 2,282.00 2,282.00 0.0M
2021-06-25 2,233.00 2,233.00 2,233.00 2,233.00 0.0M
2021-06-23 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2021-06-21 2,285.00 2,285.00 2,285.00 2,285.00 0.0M
2021-06-18 2,270.56 2,290.00 2,265.26 2,283.55 0.0M
2021-06-17 2,257.41 2,282.00 2,257.41 2,280.00 0.0M
2021-06-16 2,215.94 2,240.00 2,215.94 2,240.00 0.0M
2021-06-15 2,229.00 2,240.00 2,229.00 2,240.00 0.0M
2021-06-14 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2021-06-11 2,198.00 2,198.00 2,195.69 2,195.69 0.0M
2021-06-10 2,149.70 2,177.68 2,149.70 2,167.00 0.0M
2021-06-09 2,126.00 2,149.70 2,126.00 2,149.70 0.0M
2021-06-08 2,188.00 2,188.00 2,150.33 2,150.33 0.0M
2021-06-07 2,191.00 2,191.00 2,188.00 2,188.00 0.0M
2021-06-04 2,198.05 2,198.05 2,163.48 2,163.48 0.0M
2021-06-03 2,143.71 2,209.58 2,143.71 2,198.05 0.0M
2021-06-02 2,130.00 2,155.01 2,115.00 2,133.04 0.0M
2021-06-01 2,299.00 2,299.00 2,110.01 2,111.89 0.0M
2021-05-28 2,342.11 2,342.11 2,304.50 2,304.50 0.0M
2021-05-27 2,347.60 2,347.60 2,328.00 2,330.19 0.0M
2021-05-26 2,326.19 2,326.19 2,326.19 2,326.19 0.0M
2021-05-25 2,338.96 2,338.96 2,338.96 2,338.96 0.0M
2021-05-21 2,354.00 2,354.00 2,354.00 2,354.00 0.0M
2021-05-20 2,341.50 2,341.50 2,341.50 2,341.50 0.0M
2021-05-19 2,290.00 2,290.00 2,290.00 2,290.00 0.0M
2021-05-14 2,349.00 2,356.00 2,349.00 2,356.00 0.0M
2021-05-10 2,382.00 2,389.99 2,365.00 2,371.00 0.0M
2021-05-07 2,365.00 2,365.00 2,365.00 2,365.00 0.0M
2021-05-06 2,366.18 2,370.00 2,366.18 2,370.00 0.0M
2021-05-04 2,403.00 2,403.00 2,365.00 2,365.00 0.0M
2021-05-03 2,427.00 2,454.29 2,427.00 2,454.29 0.0M
2021-04-30 2,444.19 2,444.19 2,444.00 2,444.00 0.0M
2021-04-29 2,407.56 2,407.56 2,407.56 2,407.56 0.0M
2021-04-28 2,429.91 2,429.91 2,403.00 2,417.00 0.0M
2021-04-27 2,430.92 2,446.93 2,430.00 2,446.93 0.0M
2021-04-26 2,437.00 2,437.00 2,437.00 2,437.00 0.0M
2021-04-23 2,471.99 2,471.99 2,442.00 2,465.00 0.0M
2021-04-22 2,448.01 2,448.01 2,448.01 2,448.01 0.0M
2021-04-21 2,420.00 2,420.00 2,420.00 2,420.00 0.0M
2021-04-20 2,376.50 2,376.50 2,376.50 2,376.50 0.0M
2021-04-19 2,489.99 2,489.99 2,489.99 2,489.99 0.0M
2021-04-15 2,457.98 2,479.13 2,457.98 2,479.13 0.0M
2021-04-14 2,445.75 2,445.75 2,445.75 2,445.75 0.0M
2021-04-13 2,464.00 2,500.00 2,458.00 2,500.00 0.0M
2021-04-12 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2021-04-09 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2021-04-07 2,410.66 2,410.66 2,410.66 2,410.66 0.0M
2021-04-06 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2021-04-05 2,408.49 2,408.49 2,408.49 2,408.49 0.0M
2021-03-30 2,482.00 2,482.00 2,480.00 2,480.00 0.0M
2021-03-26 2,492.04 2,492.04 2,492.04 2,492.04 0.0M
2021-03-25 2,485.11 2,485.11 2,467.87 2,467.87 0.0M
2021-03-24 2,457.88 2,457.88 2,457.88 2,457.88 0.0M
2021-03-23 2,527.67 2,527.67 2,527.67 2,527.67 0.0M
2021-03-22 2,513.00 2,513.00 2,499.22 2,499.22 0.0M
2021-03-18 2,388.34 2,408.00 2,388.34 2,408.00 0.0M
2021-03-17 2,400.00 2,448.68 2,400.00 2,429.07 0.0M
2021-03-12 2,429.00 2,429.00 2,420.33 2,420.33 0.0M
2021-03-11 2,418.51 2,428.18 2,418.51 2,428.18 0.0M
2021-03-10 2,454.50 2,454.50 2,453.29 2,453.29 0.0M
2021-03-09 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2021-03-05 2,500.00 2,500.00 2,453.21 2,454.00 0.0M
2021-03-03 2,505.00 2,505.00 2,505.00 2,505.00 0.0M
2021-03-01 2,515.00 2,515.00 2,515.00 2,515.00 0.0M
2021-02-25 2,548.00 2,550.00 2,548.00 2,550.00 0.0M
2021-02-24 2,497.51 2,497.51 2,497.51 2,497.51 0.0M
2021-02-23 2,499.99 2,499.99 2,499.99 2,499.99 0.0M
2021-02-22 2,516.25 2,516.25 2,516.25 2,516.25 0.0M
2021-02-17 2,580.00 2,580.00 2,565.00 2,570.00 0.0M
2021-02-16 2,585.26 2,601.22 2,585.26 2,601.22 0.0M
2021-02-12 2,579.55 2,610.00 2,579.55 2,610.00 0.0M
2021-02-11 2,533.20 2,533.20 2,533.20 2,533.20 0.0M
2021-02-08 2,497.00 2,498.00 2,497.00 2,498.00 0.0M
2021-02-05 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2021-02-04 2,460.00 2,460.00 2,460.00 2,460.00 0.0M
2021-02-03 2,435.00 2,435.00 2,435.00 2,435.00 0.0M
2021-02-02 2,500.00 2,500.00 2,460.00 2,460.00 0.0M
2021-01-29 2,463.92 2,489.00 2,463.92 2,489.00 0.0M
2021-01-28 2,437.19 2,500.00 2,437.19 2,485.00 0.0M
2021-01-25 2,309.00 2,322.73 2,309.00 2,310.00 0.0M
2021-01-22 2,218.40 2,218.40 2,218.40 2,218.40 0.0M
2021-01-20 2,212.00 2,212.00 2,199.26 2,199.26 0.0M
2021-01-19 2,193.68 2,193.68 2,193.68 2,193.68 0.0M
2021-01-14 2,176.61 2,176.61 2,176.61 2,176.61 0.0M
2021-01-13 2,192.89 2,225.00 2,192.89 2,225.00 0.0M
2021-01-12 2,190.88 2,190.88 2,140.00 2,140.00 0.0M
2021-01-08 2,225.00 2,225.00 2,200.00 2,224.54 0.0M
2021-01-07 2,190.00 2,211.60 2,190.00 2,211.60 0.0M
2021-01-06 2,202.98 2,211.59 2,162.00 2,170.15 0.0M
2021-01-05 2,190.00 2,190.00 2,190.00 2,190.00 0.0M
2021-01-04 2,189.99 2,189.99 2,189.99 2,189.99 0.0M