Abbvie Inc (ABBV) Prix et données historiques

Abbvie Inc
ABBV
(NYSE)
Fermé
169.65
-0.70 (-0.41%)
sur:usd•À partir du : 14 nov. 2024 15:59 UTC -5
After Marché:169.31-0.34 (-0.20%)
Ouvert
170.02
Haut
171.62
Bas
168.60

Taux historiques Abbvie Inc

Fréquence

Quotidien

De Oct 15, 2024 à Nov 15, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
14 nov. 2024	171.62	168.59	170.00	169.63	-0.22%
13 nov. 2024	172.64	169.65	171.67	170.35	-0.77%
12 nov. 2024	176.63	171.03	176.01	171.09	-2.80%
11 nov. 2024	178.57	172.70	178.57	174.43	-2.32%
8 nov. 2024	201.89	199.48	201.16	199.50	-0.82%
7 nov. 2024	202.31	199.22	201.95	200.51	-0.71%
6 nov. 2024	206.15	200.85	205.79	201.20	-2.23%
5 nov. 2024	202.42	198.35	200.49	201.68	0.59%
4 nov. 2024	204.24	200.22	203.79	200.47	-1.63%
1 nov. 2024	204.73	202.32	204.37	203.55	-0.40%
31 oct. 2024	207.32	201.42	201.97	203.87	0.94%
30 oct. 2024	202.35	188.54	191.62	201.50	5.16%
29 oct. 2024	191.16	188.51	190.49	189.45	-0.55%
28 oct. 2024	190.14	187.52	188.09	189.68	0.85%
25 oct. 2024	189.88	187.17	189.68	187.85	-0.96%
24 oct. 2024	190.47	188.17	188.43	189.65	0.65%
23 oct. 2024	189.27	187.50	188.70	187.88	-0.43%
22 oct. 2024	189.10	186.23	186.32	188.76	1.31%
21 oct. 2024	189.38	185.89	188.71	186.54	-1.15%
18 oct. 2024	189.69	188.16	188.97	188.86	-0.06%
17 oct. 2024	191.62	188.46	190.54	188.57	-1.03%
16 oct. 2024	191.03	188.73	190.45	190.46	0.01%
15 oct. 2024	196.25	191.22	194.73	191.86	-1.47%

Plus haut:207.32

Plus bas:168.59

Moyenne:190.32

Différence:-25.10

% Variation:-12.89%

Vendeur de données: Xignite Logo

Actions