(Login BolsaPT & Canal Forex) |
|
 Abbott Laboratori - [Ticker: ABT] |     | | Última Trade | 73,260 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,430 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 54,240 x 1.400 - 54,250 x 400 | EPS | 0,00 | | Abertura | 72,430 | PER | 0,00% | | Máximo | 73,700 | Pagamento Dividendo | | | Mínimo | 72,370 | Data Ex-Dividendo | | | Fecho Anterior | 72,830 | Yield | | | Volume | 6.399.884 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ABT de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 51,05 | 52,67 | 50,50 | 52,39 | 3.405.700 | | 2008-12-01 | 00:00:00 | 51,10 | 51,85 | 50,01 | 50,15 | 8.117.300 | | 2008-12-02 | 00:00:00 | 50,92 | 52,13 | 50,47 | 51,97 | 7.757.400 | | 2008-12-03 | 00:00:00 | 51,17 | 53,48 | 51,17 | 53,15 | 7.913.700 | | 2008-12-04 | 00:00:00 | 52,38 | 53,41 | 51,56 | 52,03 | 7.114.600 | | 2008-12-05 | 00:00:00 | 51,54 | 53,20 | 50,44 | 52,75 | 8.296.200 | | 2008-12-08 | 00:00:00 | 53,70 | 53,74 | 52,73 | 52,92 | 8.614.400 | | 2008-12-09 | 00:00:00 | 52,94 | 54,02 | 51,50 | 51,97 | 8.307.600 | | 2008-12-10 | 00:00:00 | 51,83 | 52,50 | 51,16 | 51,52 | 6.698.700 | | 2008-12-11 | 00:00:00 | 51,52 | 52,06 | 50,79 | 51,03 | 8.072.500 | | 2008-12-12 | 00:00:00 | 50,05 | 50,78 | 49,34 | 50,75 | 8.252.000 | | 2008-12-15 | 00:00:00 | 50,90 | 52,03 | 50,54 | 51,64 | 7.167.400 | | 2008-12-16 | 00:00:00 | 52,03 | 53,44 | 51,67 | 53,16 | 9.653.500 | | 2008-12-17 | 00:00:00 | 52,62 | 53,02 | 51,86 | 52,06 | 7.529.700 | | 2008-12-18 | 00:00:00 | 52,35 | 53,10 | 51,30 | 51,99 | 9.195.600 | | 2008-12-19 | 00:00:00 | 53,00 | 53,25 | 52,14 | 52,27 | 12.839.800 | | 2008-12-22 | 00:00:00 | 52,39 | 52,90 | 51,54 | 52,71 | 7.967.500 | | 2008-12-23 | 00:00:00 | 53,15 | 53,28 | 52,38 | 52,46 | 6.985.100 | | 2008-12-24 | 00:00:00 | 52,60 | 52,92 | 52,32 | 52,65 | 2.014.300 | | 2008-12-26 | 00:00:00 | 52,81 | 52,93 | 52,19 | 52,51 | 1.933.600 | | 2008-12-29 | 00:00:00 | 53,17 | 53,17 | 51,55 | 52,17 | 4.505.100 | | 2008-12-30 | 00:00:00 | 52,50 | 53,26 | 52,46 | 53,16 | 5.115.700 | | 2008-12-31 | 00:00:00 | 53,25 | 53,74 | 53,07 | 53,37 | 5.656.100 | | 2009-01-02 | 00:00:00 | 53,53 | 53,85 | 52,37 | 53,56 | 6.315.700 | | 2009-01-05 | 00:00:00 | 53,20 | 53,48 | 52,07 | 52,64 | 6.282.200 | | 2009-01-06 | 00:00:00 | 52,85 | 53,22 | 50,06 | 50,92 | 13.994.600 | | 2009-01-07 | 00:00:00 | 50,37 | 51,38 | 50,25 | 50,64 | 10.995.900 | | 2009-01-08 | 00:00:00 | 50,70 | 51,82 | 50,70 | 51,20 | 8.733.400 | | 2009-01-09 | 00:00:00 | 51,18 | 52,12 | 50,91 | 51,17 | 6.725.700 | | 2009-01-12 | 00:00:00 | 51,32 | 51,32 | 49,50 | 50,06 | 11.914.800 | | 2009-01-13 | 00:00:00 | 49,49 | 50,39 | 49,16 | 50,06 | 8.412.000 | | 2009-01-14 | 00:00:00 | 49,88 | 49,95 | 49,01 | 49,47 | 8.023.900 | | 2009-01-15 | 00:00:00 | 49,50 | 49,61 | 48,17 | 49,22 | 10.232.000 | | 2009-01-16 | 00:00:00 | 49,56 | 50,35 | 49,34 | 49,92 | 12.845.800 | | 2009-01-20 | 00:00:00 | 50,44 | 51,14 | 49,14 | 49,20 | 9.673.900 | | 2009-01-21 | 00:00:00 | 50,30 | 52,50 | 49,73 | 52,32 | 13.619.200 | | 2009-01-22 | 00:00:00 | 51,65 | 53,22 | 51,40 | 53,01 | 12.173.300 | | 2009-01-23 | 00:00:00 | 52,46 | 53,08 | 52,00 | 52,81 | 8.560.300 | | 2009-01-26 | 00:00:00 | 53,15 | 54,49 | 52,35 | 54,05 | 11.362.000 | | 2009-01-27 | 00:00:00 | 53,92 | 54,81 | 53,42 | 54,39 | 10.765.900 | | 2009-01-28 | 00:00:00 | 54,71 | 55,13 | 53,91 | 54,96 | 13.959.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
