Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABBV34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 51.00 | -0.30 | -0.58% | 51.95 | 51.95 | 50.65 | 325 |
| 07 May 2024 | 51.30 | -0.20 | -0.39% | 51.50 | 51.95 | 51.30 | 217 |
| 06 May 2024 | 51.50 | -0.30 | -0.58% | 54.67 | 54.67 | 50.85 | 4,998 |
| 03 May 2024 | 51.80 | 0.39 | 0.76% | 50.99 | 52.10 | 50.75 | 2,381 |
| 02 May 2024 | 51.41 | -0.59 | -1.13% | 52.10 | 52.10 | 51.05 | 2,869 |
| 30 Abr 2024 | 52.00 | 0.40 | 0.78% | 51.75 | 52.95 | 51.75 | 467 |
| 29 Abr 2024 | 51.60 | 0.35 | 0.68% | 51.25 | 51.70 | 50.87 | 14,893 |
| 26 Abr 2024 | 51.25 | -2.45 | -4.56% | 52.45 | 52.45 | 50.70 | 253 |
| 25 Abr 2024 | 53.70 | -0.15 | -0.28% | 54.05 | 54.05 | 53.70 | 10 |
| 24 Abr 2024 | 53.85 | 0.00 | 0.00% | 54.25 | 54.25 | 53.85 | 127 |
| 23 Abr 2024 | 53.85 | -0.55 | -1.01% | 54.75 | 54.75 | 53.85 | 39 |
| 22 Abr 2024 | 54.40 | 0.32 | 0.59% | 54.75 | 54.75 | 54.40 | 50 |
| 19 Abr 2024 | 54.08 | -0.07 | -0.13% | 54.15 | 54.20 | 53.80 | 68 |
| 18 Abr 2024 | 54.15 | 0.65 | 1.21% | 53.62 | 54.68 | 53.62 | 226 |
| 17 Abr 2024 | 53.50 | -0.01 | -0.02% | 53.60 | 53.60 | 53.35 | 871 |
| 16 Abr 2024 | 53.51 | 1.06 | 2.02% | 53.00 | 53.70 | 53.00 | 54 |
| 15 Abr 2024 | 52.45 | 0.70 | 1.35% | 51.87 | 53.09 | 51.87 | 138 |
| 12 Abr 2024 | 51.75 | -1.95 | -3.63% | 53.59 | 53.59 | 51.75 | 74 |
| 11 Abr 2024 | 53.70 | 0.12 | 0.22% | 54.00 | 54.00 | 53.70 | 22 |
| 10 Abr 2024 | 53.58 | 0.33 | 0.62% | 53.25 | 53.58 | 53.09 | 30 |
| 09 Abr 2024 | 53.25 | -0.35 | -0.65% | 53.71 | 53.71 | 52.65 | 57 |
| 08 Abr 2024 | 53.60 | -0.15 | -0.28% | 53.70 | 53.75 | 53.30 | 58 |
| 05 Abr 2024 | 53.75 | 0.46 | 0.86% | 53.10 | 54.05 | 52.70 | 268 |
| 04 Abr 2024 | 53.29 | -2.63 | -4.70% | 55.70 | 55.70 | 53.10 | 431 |
| 03 Abr 2024 | 55.92 | -1.38 | -2.41% | 57.42 | 57.42 | 55.92 | 55 |
| 02 Abr 2024 | 57.30 | 0.12 | 0.21% | 57.18 | 57.30 | 56.40 | 314 |
| 01 Abr 2024 | 57.18 | 0.17 | 0.30% | 57.01 | 57.18 | 56.64 | 2,073 |
| 28 Mar 2024 | 57.01 | 1.09 | 1.95% | 56.17 | 57.01 | 56.17 | 746 |
| 27 Mar 2024 | 55.92 | 0.18 | 0.32% | 55.86 | 55.92 | 55.62 | 43 |
| 26 Mar 2024 | 55.74 | 0.06 | 0.11% | 55.65 | 56.10 | 55.62 | 19 |
| 25 Mar 2024 | 55.68 | 0.02 | 0.04% | 55.66 | 55.86 | 55.38 | 61 |
| 22 Mar 2024 | 55.66 | 0.51 | 0.92% | 55.35 | 55.66 | 55.32 | 82 |
| 21 Mar 2024 | 55.15 | 0.06 | 0.11% | 54.96 | 55.35 | 54.60 | 21,805 |
| 20 Mar 2024 | 55.09 | -1.13 | -2.01% | 55.86 | 55.86 | 54.99 | 134 |
| 19 Mar 2024 | 56.22 | 0.46 | 0.82% | 56.22 | 56.52 | 55.68 | 50,221 |
| 18 Mar 2024 | 55.76 | 0.14 | 0.25% | 55.62 | 56.13 | 55.38 | 60,200 |
| 15 Mar 2024 | 55.62 | -1.20 | -2.11% | 56.92 | 56.92 | 55.62 | 50,209 |
| 14 Mar 2024 | 56.82 | 1.23 | 2.21% | 56.04 | 56.82 | 56.04 | 50,017 |
| 13 Mar 2024 | 55.59 | -0.51 | -0.91% | 56.22 | 56.52 | 55.59 | 3,167 |
| 12 Mar 2024 | 56.10 | 0.18 | 0.32% | 56.52 | 56.64 | 56.10 | 13 |
| 11 Mar 2024 | 55.92 | 0.03 | 0.05% | 55.32 | 55.92 | 55.26 | 21 |
| 08 Mar 2024 | 55.89 | 0.27 | 0.49% | 54.99 | 56.52 | 54.99 | 1,432 |
| 07 Mar 2024 | 55.62 | -0.60 | -1.07% | 55.80 | 55.98 | 55.49 | 25 |
| 06 Mar 2024 | 56.22 | 0.63 | 1.13% | 55.89 | 56.40 | 55.56 | 104 |
| 05 Mar 2024 | 55.59 | 1.17 | 2.15% | 54.42 | 55.59 | 54.42 | 400 |
| 04 Mar 2024 | 54.42 | -0.93 | -1.68% | 55.35 | 55.74 | 54.42 | 56 |
| 01 Mar 2024 | 55.35 | 0.33 | 0.60% | 55.02 | 55.35 | 54.65 | 156 |
| 29 Feb 2024 | 55.02 | -0.04 | -0.07% | 55.14 | 55.20 | 55.02 | 23 |
| 28 Feb 2024 | 55.06 | -0.26 | -0.47% | 55.50 | 55.50 | 54.97 | 1,103 |
| 27 Feb 2024 | 55.32 | -0.72 | -1.28% | 56.84 | 56.84 | 54.96 | 5,022 |
| 26 Feb 2024 | 56.04 | 0.14 | 0.25% | 55.74 | 56.04 | 55.56 | 25 |
| 23 Feb 2024 | 55.90 | 1.05 | 1.91% | 53.75 | 55.90 | 53.75 | 157 |
| 22 Feb 2024 | 54.85 | 1.05 | 1.95% | 54.88 | 54.95 | 53.40 | 543 |
| 21 Feb 2024 | 53.80 | -0.90 | -1.65% | 53.95 | 54.60 | 53.65 | 83 |
| 20 Feb 2024 | 54.70 | -0.83 | -1.49% | 56.65 | 56.65 | 54.45 | 413 |
| 19 Feb 2024 | 55.53 | 0.40 | 0.73% | 57.77 | 57.77 | 55.00 | 2,907 |
| 16 Feb 2024 | 55.13 | 0.48 | 0.88% | 55.75 | 55.95 | 55.13 | 29 |
| 15 Feb 2024 | 54.65 | 0.90 | 1.67% | 54.69 | 54.95 | 54.00 | 2,656 |
| 14 Feb 2024 | 53.75 | -0.27 | -0.50% | 54.20 | 54.20 | 53.55 | 221 |
| 09 Feb 2024 | 54.02 | -0.53 | -0.97% | 54.55 | 54.55 | 53.80 | 6,587 |
