AbbVie

ABBV
🏛️ México →
4,043.46
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
2023-12-27 2,614.00 2,614.00 2,612.90 2,612.90 0.0M
2023-12-26 2,622.29 2,622.29 2,622.29 2,622.29 0.0M
2023-12-22 2,631.21 2,631.21 2,629.90 2,629.90 0.0M
2023-12-18 2,637.63 2,637.63 2,637.63 2,637.63 0.0M
2023-12-15 2,719.98 2,719.98 2,719.98 2,719.98 0.0M
2023-12-14 2,654.38 2,654.38 2,654.38 2,654.38 0.0M
2023-12-13 2,661.02 2,661.02 2,661.02 2,661.02 0.0M
2023-12-11 2,628.20 2,628.20 2,628.20 2,628.20 0.0M
2023-12-08 2,602.34 2,602.34 2,602.34 2,602.34 0.0M
2023-12-07 2,538.00 2,582.00 2,538.00 2,580.00 0.0M
2023-12-05 2,511.00 2,511.00 2,511.00 2,511.00 0.0M
2023-12-04 2,530.00 2,530.00 2,530.00 2,530.00 0.0M
2023-11-30 2,458.50 2,470.01 2,458.50 2,463.82 0.0M
2023-11-28 2,375.00 2,382.70 2,375.00 2,375.20 0.0M
2023-11-27 2,375.00 2,375.00 2,375.00 2,375.00 0.0M
2023-11-16 2,399.00 2,399.00 2,399.00 2,399.00 0.0M
2023-11-15 2,382.00 2,390.00 2,382.00 2,390.00 0.0M
2023-11-14 2,420.00 2,420.00 2,420.00 2,420.00 0.0M
2023-11-10 2,440.00 2,440.00 2,440.00 2,440.00 0.0M
2023-11-09 2,433.17 2,433.17 2,400.00 2,400.00 0.0M
2023-11-08 2,496.00 2,496.00 2,496.00 2,496.00 0.0M
2023-11-07 2,481.25 2,481.25 2,481.25 2,481.25 0.0M
2023-11-03 2,528.39 2,528.39 2,528.39 2,528.39 0.0M
2023-11-01 2,549.98 2,549.98 2,549.98 2,549.98 0.0M
2023-10-31 2,525.65 2,525.65 2,525.65 2,525.65 0.0M
2023-10-30 2,597.11 2,597.11 2,597.11 2,597.11 0.0M
2023-10-27 2,491.45 2,491.45 2,491.45 2,491.45 0.0M
2023-10-25 2,682.49 2,682.49 2,671.00 2,671.00 0.0M
2023-10-24 2,614.50 2,614.50 2,614.50 2,614.50 0.0M
2023-10-19 2,654.00 2,654.00 2,654.00 2,654.00 0.0M
2023-10-18 2,709.00 2,732.68 2,709.00 2,732.68 0.0M
2023-10-16 2,657.00 2,657.00 2,655.00 2,655.00 0.0M
2023-10-13 2,674.00 2,674.00 2,674.00 2,674.00 0.0M
2023-10-12 2,668.99 2,668.99 2,667.00 2,667.00 0.0M
2023-10-11 2,666.50 2,669.00 2,666.50 2,669.00 0.0M
2023-10-10 2,671.00 2,671.00 2,667.00 2,667.00 0.0M
2023-10-09 2,710.01 2,710.01 2,710.01 2,710.01 0.0M
2023-10-05 2,691.83 2,691.83 2,691.83 2,691.83 0.0M
2023-10-04 2,654.20 2,654.20 2,654.20 2,654.20 0.0M
2023-10-03 2,639.57 2,639.57 2,639.57 2,639.57 0.0M
2023-10-02 2,593.25 2,608.00 2,593.25 2,608.00 0.0M
2023-09-29 2,528.01 2,597.00 2,528.01 2,597.00 0.0M
2023-09-28 2,678.50 2,678.50 2,600.01 2,600.01 0.0M
2023-09-27 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2023-09-26 2,699.00 2,699.00 2,699.00 2,699.00 0.0M
2023-09-25 2,679.03 2,679.03 2,679.03 2,679.03 0.0M
2023-09-18 2,585.32 2,627.11 2,585.32 2,627.11 0.0M
2023-09-14 2,614.37 2,614.37 2,614.37 2,614.37 0.0M
2023-09-13 2,570.00 2,570.00 2,570.00 2,570.00 0.0M
2023-09-11 2,578.00 2,578.00 2,578.00 2,578.00 0.0M
2023-09-07 2,580.00 2,614.37 2,580.00 2,614.37 0.0M
2023-09-06 2,528.11 2,528.11 2,528.11 2,528.11 0.0M
2023-08-30 2,465.00 2,470.00 2,465.00 2,470.00 0.0M
2023-08-29 2,499.00 2,500.00 2,473.03 2,473.03 0.0M
2023-08-25 2,459.50 2,459.50 2,459.50 2,459.50 0.0M
2023-08-23 2,470.00 2,470.00 2,462.50 2,462.50 0.0M
2023-08-22 2,515.03 2,515.03 2,515.03 2,515.03 0.0M
2023-08-21 2,547.00 2,547.00 2,547.00 2,547.00 0.0M
2023-08-18 2,553.03 2,553.03 2,553.03 2,553.03 0.0M
2023-08-17 2,579.11 2,579.11 2,579.11 2,579.11 0.0M
2023-08-16 2,605.00 2,605.00 2,601.66 2,601.66 0.0M
2023-08-15 2,609.00 2,609.00 2,609.00 2,609.00 0.0M
2023-08-14 2,597.11 2,597.11 2,597.11 2,597.11 0.0M
2023-08-02 2,530.03 2,530.03 2,530.03 2,530.03 0.0M
2023-08-01 2,508.00 2,508.00 2,502.08 2,502.11 0.0M
2023-07-27 2,503.00 2,506.25 2,497.00 2,506.25 0.0M
2023-07-26 2,399.01 2,399.01 2,399.00 2,399.00 0.0M
2023-07-25 2,401.50 2,401.50 2,396.95 2,396.95 0.0M
2023-07-21 2,430.00 2,436.20 2,430.00 2,436.20 0.0M
2023-07-20 2,374.00 2,407.21 2,374.00 2,407.21 0.0M
2023-07-19 2,311.03 2,311.03 2,309.00 2,309.00 0.0M
2023-07-18 2,288.50 2,293.34 2,288.50 2,289.00 0.0M
2023-07-17 2,275.50 2,275.50 2,259.53 2,259.53 0.0M
2023-07-13 2,263.01 2,263.01 2,250.80 2,250.80 0.0M
2023-07-12 2,291.00 2,291.00 2,291.00 2,291.00 0.0M
2023-07-11 2,304.11 2,326.26 2,304.11 2,326.26 0.0M
2023-07-10 2,304.11 2,304.11 2,304.11 2,304.11 0.0M
2023-07-06 2,345.00 2,377.70 2,340.61 2,377.70 0.0M
2023-06-29 2,283.03 2,283.03 2,280.00 2,280.00 0.0M
2023-06-28 2,264.00 2,264.00 2,264.00 2,264.00 0.0M
2023-06-27 2,275.00 2,275.00 2,275.00 2,275.00 0.0M
2023-06-23 2,343.42 2,343.42 2,343.00 2,343.00 0.0M
2023-06-22 2,340.90 2,340.90 2,340.90 2,340.90 0.0M
2023-06-21 2,330.03 2,336.00 2,330.03 2,336.00 0.0M
2023-06-20 2,360.00 2,377.00 2,360.00 2,377.00 0.0M
2023-06-16 2,357.88 2,357.88 2,357.88 2,357.88 0.0M
2023-06-15 2,335.00 2,339.99 2,335.00 2,339.99 0.0M
2023-06-13 2,400.00 2,400.00 2,368.11 2,368.11 0.0M
2023-06-12 2,380.00 2,380.00 2,379.00 2,379.00 0.0M
2023-06-08 2,380.01 2,389.00 2,380.01 2,389.00 0.0M
2023-06-06 2,371.00 2,371.00 2,360.99 2,360.99 0.0M
2023-06-05 2,403.00 2,403.50 2,403.00 2,403.50 0.0M
2023-06-02 2,389.00 2,389.00 2,389.00 2,389.00 0.0M
2023-06-01 2,333.00 2,350.00 2,323.00 2,340.00 0.0M
2023-05-31 2,444.00 2,444.00 2,444.00 2,444.00 0.0M
2023-05-30 2,411.03 2,423.09 2,411.03 2,423.09 0.0M
2023-05-26 2,429.30 2,429.30 2,428.00 2,428.00 0.0M
2023-05-24 2,530.00 2,530.00 2,516.53 2,516.53 0.0M
2023-05-22 2,596.09 2,596.09 2,596.09 2,596.09 0.0M
2023-05-19 2,540.00 2,579.00 2,540.00 2,579.00 0.0M
2023-05-18 2,574.99 2,574.99 2,535.49 2,535.49 0.0M
2023-05-12 2,575.00 2,575.00 2,575.00 2,575.00 0.0M
2023-05-11 2,563.09 2,571.00 2,563.09 2,571.00 0.0M
2023-05-09 2,619.00 2,619.00 2,615.00 2,615.00 0.0M
2023-05-03 2,690.09 2,703.00 2,690.09 2,703.00 0.0M
2023-04-28 2,690.00 2,705.00 2,685.00 2,705.00 0.0M
2023-04-27 2,725.00 2,725.00 2,695.00 2,695.00 0.0M
2023-04-25 2,986.23 2,986.23 2,986.23 2,986.23 0.0M
2023-04-20 2,888.00 2,905.00 2,888.00 2,905.00 0.0M
2023-04-19 2,888.00 2,888.00 2,888.00 2,888.00 0.0M
2023-04-18 2,897.54 2,897.54 2,880.00 2,880.00 0.0M
2023-04-17 2,908.75 2,908.75 2,908.75 2,908.75 0.0M
2023-04-13 2,912.00 2,912.00 2,912.00 2,912.00 0.0M
2023-04-11 2,947.53 2,947.53 2,935.10 2,935.11 0.0M
2023-04-05 2,948.07 2,948.07 2,948.07 2,948.07 0.0M
2023-03-30 2,862.23 2,862.23 2,862.23 2,862.23 0.0M
2023-03-28 2,880.00 2,880.00 2,880.00 2,880.00 0.0M
2023-03-24 2,913.30 2,921.30 2,913.30 2,918.00 0.0M
2023-03-22 2,892.00 2,892.00 2,888.60 2,888.60 0.0M
2023-03-16 2,948.07 2,948.07 2,948.07 2,948.07 0.0M
2023-03-15 2,902.51 2,902.51 2,902.51 2,902.51 0.0M
2023-03-14 2,835.00 2,851.11 2,830.00 2,830.00 0.0M
2023-03-13 2,833.00 2,875.00 2,833.00 2,850.00 0.0M
2023-03-10 2,755.41 2,755.41 2,753.00 2,753.00 0.0M
2023-03-09 2,685.00 2,685.00 2,685.00 2,685.00 0.0M
2023-03-02 2,800.11 2,800.11 2,800.11 2,800.11 0.0M
2023-03-01 2,792.63 2,792.63 2,792.63 2,792.63 0.0M
2023-02-28 2,817.09 2,817.09 2,817.09 2,817.09 0.0M
2023-02-24 2,800.00 2,800.00 2,800.00 2,800.00 0.0M
2023-02-22 2,781.87 2,785.11 2,781.87 2,785.11 0.0M
2023-02-21 2,775.00 2,817.63 2,775.00 2,817.63 0.0M
2023-02-17 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2023-02-15 2,837.71 2,837.71 2,837.71 2,837.71 0.0M
2023-02-14 2,875.00 2,875.00 2,821.08 2,828.61 0.0M
2023-02-13 2,840.00 2,846.00 2,840.00 2,846.00 0.0M
2023-02-10 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2023-02-09 2,889.50 2,889.50 2,793.89 2,799.00 0.0M
2023-02-07 2,612.56 2,612.56 2,612.56 2,612.56 0.0M
2023-02-03 2,748.00 2,748.00 2,748.00 2,748.00 0.0M
2023-02-02 2,700.00 2,708.41 2,675.00 2,708.41 0.0M
2023-02-01 2,730.50 2,739.87 2,730.50 2,739.87 0.0M
2023-01-31 2,710.00 2,730.00 2,710.00 2,730.00 0.0M
2023-01-30 2,745.00 2,745.00 2,745.00 2,745.00 0.0M
2023-01-27 2,745.00 2,745.00 2,745.00 2,745.00 0.0M
2023-01-26 2,789.85 2,789.85 2,777.90 2,777.90 0.0M
2023-01-24 2,785.00 2,785.00 2,775.00 2,782.12 0.0M
2023-01-23 2,800.00 2,800.00 2,790.00 2,790.00 0.0M
2023-01-20 2,873.00 2,873.00 2,790.00 2,790.57 0.0M
2023-01-17 2,871.21 2,871.21 2,871.21 2,871.21 0.0M
2023-01-13 2,882.00 2,882.00 2,882.00 2,882.00 0.0M
2023-01-12 3,005.26 3,005.26 2,877.11 2,877.11 0.0M
2023-01-11 3,144.21 3,144.21 3,144.21 3,144.21 0.0M
2023-01-09 3,144.21 3,144.21 3,144.21 3,144.21 0.0M
2023-01-06 3,220.23 3,220.23 3,182.17 3,182.17 0.0M
2023-01-05 3,175.96 3,175.96 3,169.67 3,169.67 0.0M
2023-01-04 3,158.00 3,158.00 3,154.86 3,154.86 0.0M
2023-01-03 3,200.39 3,200.39 3,120.01 3,120.01 0.0M