Accueil
»
Bourse
»
Actions New-York
»

Historique action Abbott Laboratories

Cotation du 12/11/2019 à 22h15 Abbott Laboratories +0,69% 84,340$
  • ABT - US0028241000
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Abbott Laboratories

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
12/11/2019 84,340 +0,69% 3 699 327 83,660 84,780 83,660
11/11/2019 83,760 +0,02% 3 139 074 83,310 83,900 83,310
08/11/2019 83,740 +0,42% 3 462 833 83,330 83,886 83,180
07/11/2019 83,390 +0,32% 6 020 120 83,130 83,580 82,910
06/11/2019 83,120 +0,95% 4 488 580 82,500 83,440 82,380
05/11/2019 82,340 +0,15% 8 235 538 82,870 82,900 80,900
04/11/2019 82,220 -0,53% 5 463 028 83,040 83,210 82,220
01/11/2019 82,660 -1,14% 5 119 078 84,090 84,290 82,610
31/10/2019 83,610 -0,48% 4 614 003 83,770 84,350 82,920
30/10/2019 84,010 +0,67% 3 532 803 83,320 84,090 82,900
29/10/2019 83,450 +0,96% 4 613 128 82,450 83,865 82,290
28/10/2019 82,660 +1,24% 4 768 741 81,800 82,885 81,763
25/10/2019 81,650 +0,36% 4 872 822 81,450 81,965 81,080
24/10/2019 81,360 +0,11% 4 482 372 81,590 82,090 81,205
23/10/2019 81,270 +0,91% 4 313 736 80,690 81,600 80,410
22/10/2019 80,540 -1,36% 4 811 437 81,810 82,280 80,500
21/10/2019 81,650 -1,38% 5 588 720 83,140 83,280 81,515
18/10/2019 82,790 +0,50% 5 219 831 82,410 83,320 82,025
17/10/2019 82,380 +0,73% 4 177 476 81,520 83,000 81,470
16/10/2019 81,780 -0,24% 10 714 294 81,360 83,690 79,650
84,780 Cours le plus haut sur la période, le mardi 12 novembre 2019
79,420 Cours le plus bas sur la période, le lundi 14 octobre 2019

Partenaires de Boursier.com