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
2023-11-27 1,759.99 1,759.99 1,759.99 1,759.99 0.0M
2023-11-21 1,760.00 1,760.00 1,760.00 1,760.00 0.0M
2023-11-10 1,600.00 1,600.00 1,600.00 1,600.00 0.0M
2023-11-08 1,700.00 1,700.00 1,648.00 1,648.00 0.0M
2023-11-01 1,706.32 1,706.32 1,706.32 1,706.32 0.0M
2023-10-20 1,785.80 1,785.80 1,785.80 1,785.80 0.0M
2023-10-19 1,724.00 1,724.00 1,724.00 1,724.00 0.0M
2023-10-18 1,707.00 1,707.00 1,707.00 1,707.00 0.0M
2023-10-17 1,658.00 1,658.00 1,658.00 1,658.00 0.0M
2023-10-13 1,633.88 1,633.88 1,633.88 1,633.88 0.0M
2023-10-12 1,638.00 1,638.00 1,626.00 1,626.00 0.0M
2023-10-11 1,661.00 1,661.00 1,661.00 1,661.00 0.0M
2023-10-05 1,740.00 1,740.00 1,740.00 1,740.00 0.0M
2023-10-03 1,700.00 1,700.00 1,700.00 1,700.00 0.0M
2023-09-27 1,760.00 1,760.00 1,760.00 1,760.00 0.0M
2023-09-19 1,750.00 1,750.00 1,750.00 1,750.00 0.0M
2023-09-07 1,779.00 1,779.00 1,779.00 1,779.00 0.0M
2023-09-06 1,751.31 1,751.31 1,751.31 1,751.31 0.0M
2023-09-01 1,755.99 1,760.28 1,755.99 1,760.28 0.0M
2023-08-31 1,746.17 1,746.17 1,746.17 1,746.17 0.1M
2023-08-29 1,732.09 1,739.84 1,732.09 1,739.84 0.1M
2023-08-25 1,747.52 1,747.52 1,747.52 1,747.52 0.0M
2023-08-22 1,775.00 1,775.00 1,775.00 1,775.00 0.0M
2023-08-21 1,775.00 1,775.00 1,775.00 1,775.00 0.0M
2023-08-17 1,792.00 1,792.00 1,792.00 1,792.00 0.0M
2023-08-15 1,791.00 1,791.00 1,791.00 1,791.00 0.0M
2023-08-10 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2023-08-09 1,806.00 1,806.00 1,806.00 1,806.00 0.0M
2023-08-07 1,837.33 1,845.00 1,837.33 1,845.00 0.0M
2023-08-01 1,868.00 1,868.00 1,868.00 1,868.00 0.0M
2023-07-27 1,895.00 1,895.00 1,895.00 1,895.00 0.0M
2023-07-25 1,903.82 1,903.82 1,903.82 1,903.82 0.0M
2023-07-21 1,927.79 1,927.79 1,927.79 1,927.79 0.0M
2023-07-20 1,882.28 1,929.59 1,880.00 1,929.59 0.0M
2023-07-17 1,799.84 1,799.84 1,793.18 1,793.18 0.0M
2023-07-14 1,803.34 1,803.34 1,803.34 1,803.34 0.0M
2023-07-12 1,802.00 1,803.34 1,802.00 1,803.34 0.0M
2023-07-10 1,802.00 1,802.00 1,802.00 1,802.00 0.0M
2023-07-06 1,828.98 1,828.98 1,828.98 1,828.98 0.0M
2023-07-05 1,818.00 1,832.71 1,818.00 1,832.71 0.0M
2023-06-26 1,852.51 1,852.51 1,852.51 1,852.51 0.0M
2023-06-23 1,852.51 1,852.51 1,852.51 1,852.51 0.0M
2023-06-22 1,830.00 1,848.08 1,830.00 1,848.08 0.0M
2023-06-21 1,814.52 1,814.52 1,814.52 1,814.52 0.0M
2023-06-20 1,827.50 1,827.50 1,827.50 1,827.50 0.0M
2023-06-16 1,810.70 1,810.70 1,807.00 1,807.00 0.0M
2023-06-15 1,785.00 1,785.00 1,785.00 1,785.00 0.0M
2023-06-13 1,753.00 1,753.00 1,753.00 1,753.00 0.0M
2023-06-12 1,749.70 1,749.70 1,749.70 1,749.70 0.0M
2023-06-09 1,756.00 1,756.00 1,756.00 1,756.00 0.0M
2023-06-07 1,765.00 1,768.51 1,765.00 1,768.51 0.0M
2023-06-02 1,805.53 1,834.00 1,805.53 1,831.50 0.0M
2023-06-01 1,805.53 1,805.53 1,805.53 1,805.53 0.0M
2023-05-31 1,792.28 1,800.00 1,792.28 1,800.00 0.0M
2023-05-30 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2023-05-05 1,983.00 1,983.00 1,983.00 1,983.00 0.0M
2023-05-03 2,012.36 2,012.36 2,012.36 2,012.36 0.0M
2023-05-02 1,999.99 1,999.99 1,999.99 1,999.99 0.0M
2023-04-28 1,987.72 1,987.72 1,987.72 1,987.72 0.0M
2023-04-27 1,952.82 1,952.82 1,952.82 1,952.82 0.0M
2023-04-26 1,973.67 1,973.67 1,973.67 1,973.67 0.0M
2023-04-24 1,982.25 1,982.25 1,982.25 1,982.25 0.0M
2023-04-19 2,000.00 2,021.00 2,000.00 2,021.00 0.0M
2023-04-18 1,895.00 1,895.00 1,880.41 1,881.76 0.0M
2023-04-13 1,854.00 1,854.00 1,854.00 1,854.00 0.0M
2023-04-03 1,828.43 1,828.43 1,828.43 1,828.43 0.0M
2023-03-29 1,767.00 1,767.00 1,767.00 1,767.00 0.0M
2023-03-28 1,770.00 1,770.00 1,770.00 1,770.00 0.0M
2023-03-27 1,807.17 1,807.17 1,807.17 1,807.17 0.0M
2023-03-22 1,833.00 1,833.00 1,833.00 1,833.00 0.0M
2023-03-17 1,840.00 1,840.00 1,840.00 1,840.00 0.0M
2023-03-15 1,845.00 1,850.00 1,845.00 1,850.00 0.0M
2023-03-14 1,845.00 1,845.00 1,845.00 1,845.00 0.0M
2023-03-13 1,850.15 1,861.50 1,850.15 1,861.50 0.0M
2023-03-06 1,852.00 1,852.00 1,852.00 1,852.00 0.0M
2023-03-03 1,869.00 1,871.00 1,869.00 1,871.00 0.0M
2023-03-02 1,843.52 1,843.52 1,843.52 1,843.52 0.0M
2023-03-01 1,828.24 1,828.24 1,828.09 1,828.09 0.0M
2023-02-28 1,840.00 1,868.43 1,840.00 1,868.43 0.0M
2023-02-27 1,837.00 1,837.00 1,837.00 1,837.00 0.0M
2023-02-22 1,890.19 1,890.19 1,890.19 1,890.19 0.0M
2023-02-21 1,910.62 1,910.62 1,910.62 1,910.62 0.0M
2023-02-17 1,968.00 1,968.00 1,968.00 1,968.00 0.0M
2023-02-16 1,976.50 1,976.50 1,976.50 1,976.50 0.0M
2023-02-15 1,989.04 1,989.04 1,989.04 1,989.04 0.0M
2023-02-14 1,977.65 1,977.65 1,977.65 1,977.65 0.0M
2023-02-09 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2023-02-08 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2023-02-07 2,115.00 2,115.00 2,113.50 2,113.50 0.0M
2023-02-03 2,117.50 2,117.50 2,117.50 2,117.50 0.0M
2023-02-02 2,083.25 2,083.25 2,083.25 2,083.25 0.0M
2023-01-26 2,076.00 2,076.00 2,076.00 2,076.00 0.0M
2023-01-25 2,080.00 2,080.00 2,080.00 2,080.00 0.0M
2023-01-23 2,149.13 2,149.13 2,149.13 2,149.13 0.0M
2023-01-17 2,125.00 2,125.00 2,125.00 2,125.00 0.0M
2023-01-13 2,132.50 2,132.50 2,123.00 2,123.00 0.0M
2023-01-09 2,165.71 2,165.71 2,165.71 2,165.71 0.0M
2023-01-03 2,120.00 2,120.00 2,120.00 2,120.00 0.0M