Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ABT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 103.21 | -0.88 | -0.85% | 104.06 | 104.06 | 103.02 | 7,165,328 |
| 17 May 2024 | 104.09 | -0.78 | -0.74% | 104.96 | 104.96 | 103.94 | 6,984,786 |
| 16 May 2024 | 104.87 | 0.28 | 0.27% | 104.57 | 105.19 | 104.16 | 8,698,012 |
| 15 May 2024 | 104.59 | 0.58 | 0.56% | 104.34 | 104.83 | 104.10 | 5,442,739 |
| 14 May 2024 | 104.01 | -0.76 | -0.73% | 104.99 | 105.13 | 103.36 | 7,032,932 |
| 13 May 2024 | 104.77 | 0.03 | 0.03% | 104.97 | 105.50 | 104.40 | 5,456,612 |
| 10 May 2024 | 104.74 | 0.07 | 0.07% | 104.99 | 105.67 | 104.42 | 7,349,698 |
| 09 May 2024 | 104.67 | -0.27 | -0.26% | 104.99 | 105.01 | 104.50 | 5,900,315 |
| 08 May 2024 | 104.94 | -1.23 | -1.16% | 105.81 | 106.34 | 104.28 | 6,233,665 |
| 07 May 2024 | 106.17 | 0.53 | 0.50% | 106.43 | 106.60 | 105.79 | 6,556,001 |
| 06 May 2024 | 105.64 | -0.26 | -0.25% | 106.47 | 106.47 | 105.14 | 3,789,473 |
| 03 May 2024 | 105.90 | -0.02 | -0.02% | 106.40 | 106.64 | 105.475 | 3,597,925 |
| 02 May 2024 | 105.92 | -0.37 | -0.35% | 106.71 | 106.76 | 105.15 | 3,735,011 |
| 01 May 2024 | 106.29 | 0.32 | 0.30% | 106.43 | 107.16 | 105.91 | 4,096,614 |
| 30 Abr 2024 | 105.97 | -1.30 | -1.21% | 106.92 | 106.92 | 105.895 | 5,073,587 |
| 29 Abr 2024 | 107.27 | -0.26 | -0.24% | 107.33 | 108.19 | 106.60 | 3,306,037 |
| 26 Abr 2024 | 107.53 | 0.67 | 0.63% | 106.53 | 107.8561 | 106.39 | 3,575,308 |
| 25 Abr 2024 | 106.86 | -0.03 | -0.03% | 106.91 | 107.2327 | 106.14 | 3,003,357 |
| 24 Abr 2024 | 106.89 | -0.70 | -0.65% | 107.27 | 107.27 | 105.56 | 5,052,269 |
| 23 Abr 2024 | 107.59 | 0.52 | 0.49% | 107.57 | 108.11 | 107.3101 | 3,847,381 |
| 22 Abr 2024 | 107.07 | -0.21 | -0.20% | 107.97 | 107.97 | 106.27 | 4,939,419 |
| 19 Abr 2024 | 107.28 | 2.01 | 1.91% | 105.98 | 107.77 | 105.38 | 10,524,583 |
| 18 Abr 2024 | 105.27 | -0.63 | -0.59% | 106.50 | 107.03 | 104.47 | 7,302,138 |
| 17 Abr 2024 | 105.90 | -3.31 | -3.03% | 108.56 | 108.72 | 104.25 | 12,000,458 |
| 16 Abr 2024 | 109.21 | 0.32 | 0.29% | 108.455 | 110.33 | 108.14 | 7,027,666 |
| 15 Abr 2024 | 108.89 | -0.22 | -0.20% | 110.47 | 110.89 | 108.831 | 4,594,549 |
| 12 Abr 2024 | 109.11 | -2.34 | -2.10% | 110.06 | 110.50 | 108.4916 | 4,041,547 |
| 11 Abr 2024 | 111.45 | 0.28 | 0.25% | 111.96 | 111.98 | 110.31 | 4,325,878 |
| 10 Abr 2024 | 111.17 | -1.27 | -1.13% | 111.53 | 111.535 | 110.35 | 3,869,349 |
| 09 Abr 2024 | 112.44 | 1.92 | 1.74% | 110.67 | 112.57 | 110.58 | 4,235,733 |
| 08 Abr 2024 | 110.52 | -0.68 | -0.61% | 111.30 | 111.48 | 110.14 | 5,809,922 |
| 05 Abr 2024 | 111.20 | 1.09 | 0.99% | 110.145 | 111.26 | 110.12 | 5,498,197 |
| 04 Abr 2024 | 110.11 | -1.17 | -1.05% | 111.70 | 112.00 | 109.8375 | 4,799,335 |
| 03 Abr 2024 | 111.28 | -0.74 | -0.66% | 112.45 | 112.55 | 111.05 | 4,409,905 |
| 02 Abr 2024 | 112.02 | -0.07 | -0.06% | 111.6508 | 112.42 | 111.18 | 4,435,070 |
| 01 Abr 2024 | 112.09 | -1.57 | -1.38% | 113.66 | 113.67 | 111.82 | 3,962,685 |
| 28 Mar 2024 | 113.66 | 0.18 | 0.16% | 113.55 | 114.02 | 112.93 | 5,280,193 |
| 27 Mar 2024 | 113.48 | 1.98 | 1.78% | 112.00 | 113.70 | 111.94 | 7,532,900 |
| 26 Mar 2024 | 111.50 | 1.49 | 1.35% | 110.44 | 111.90 | 109.93 | 7,759,369 |
| 25 Mar 2024 | 110.01 | -0.56 | -0.51% | 110.40 | 110.80 | 109.11 | 6,682,718 |
| 22 Mar 2024 | 110.57 | -0.94 | -0.84% | 111.69 | 111.98 | 110.5439 | 5,387,201 |
| 21 Mar 2024 | 111.51 | 0.01 | 0.01% | 112.01 | 112.14 | 111.01 | 9,690,580 |
| 20 Mar 2024 | 111.50 | -1.66 | -1.47% | 113.41 | 113.41 | 110.73 | 8,316,801 |
| 19 Mar 2024 | 113.16 | 0.72 | 0.64% | 112.44 | 114.42 | 112.04 | 8,287,726 |
| 18 Mar 2024 | 112.44 | -3.05 | -2.64% | 115.51 | 115.76 | 112.29 | 12,931,568 |
| 15 Mar 2024 | 115.49 | -3.36 | -2.83% | 113.41 | 115.49 | 112.31 | 19,891,617 |
| 14 Mar 2024 | 118.85 | -1.31 | -1.09% | 120.18 | 120.34 | 117.85 | 4,910,109 |
| 13 Mar 2024 | 120.16 | -0.60 | -0.50% | 120.75 | 120.93 | 119.62 | 3,421,664 |
| 12 Mar 2024 | 120.76 | 0.57 | 0.47% | 120.16 | 121.08 | 119.06 | 3,079,698 |
| 11 Mar 2024 | 120.19 | -0.77 | -0.64% | 120.65 | 121.42 | 119.6157 | 3,871,039 |
| 08 Mar 2024 | 120.96 | 0.04 | 0.03% | 120.73 | 121.64 | 120.605 | 3,357,004 |
| 07 Mar 2024 | 120.92 | 1.58 | 1.32% | 120.00 | 121.50 | 119.67 | 4,200,812 |
| 06 Mar 2024 | 119.34 | 0.86 | 0.73% | 118.18 | 119.58 | 118.18 | 3,388,731 |
| 05 Mar 2024 | 118.48 | -1.56 | -1.30% | 120.46 | 120.60 | 118.08 | 3,500,912 |
| 04 Mar 2024 | 120.04 | 1.42 | 1.20% | 118.55 | 120.28 | 118.17 | 3,162,464 |
| 01 Mar 2024 | 118.62 | -0.02 | -0.02% | 118.96 | 119.455 | 117.83 | 3,898,614 |
| 29 Feb 2024 | 118.64 | -1.41 | -1.17% | 120.32 | 120.445 | 118.525 | 6,129,630 |
| 28 Feb 2024 | 120.05 | 0.65 | 0.54% | 119.59 | 120.11 | 119.27 | 3,383,842 |
| 27 Feb 2024 | 119.40 | 0.71 | 0.60% | 118.50 | 119.50 | 117.83 | 3,202,948 |
| 26 Feb 2024 | 118.69 | -0.77 | -0.64% | 119.55 | 119.95 | 118.39 | 3,482,473 |
| 23 Feb 2024 | 119.46 | 0.44 | 0.37% | 119.47 | 120.15 | 118.86 | 4,260,548 |
| 22 Feb 2024 | 119.02 | 1.15 | 0.98% | 117.60 | 119.25 | 116.80 | 4,915,802 |
| 21 Feb 2024 | 117.87 | 1.23 | 1.05% | 115.96 | 117.975 | 115.93 | 6,118,997 |
