Scarica l'app Stockscreener
166.28
0.78%
1.29
Dopo l'orario di chiusura:
166.27
-0.010
-0.01%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché ABBV Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Abbvie Inc (ABBV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $166.7 | $164.8 | $1.94 | 6,728,073.0 | +0.78% |
| 2024-11-15 | $169.6 | $164.7 | $4.91 | 10,926,936.0 | -2.74% |
| 2024-11-14 | $171.6 | $168.6 | $3.03 | 6,849,206.0 | -0.42% |
| 2024-11-13 | $172.6 | $169.7 | $2.99 | 8,023,465.0 | -0.43% |
| 2024-11-12 | $176.6 | $171.0 | $5.60 | 10,485,312.0 | -1.91% |
| 2024-11-11 | $178.6 | $172.7 | $5.87 | 20,029,690.0 | -12.57% |
| 2024-11-08 | $201.9 | $199.5 | $2.41 | 3,989,181.0 | -0.50% |
| 2024-11-07 | $202.3 | $199.2 | $3.10 | 4,388,212.0 | -0.34% |
| 2024-11-06 | $206.2 | $200.8 | $5.30 | 6,942,663.0 | -0.24% |
| 2024-11-05 | $202.4 | $198.3 | $4.07 | 4,398,785.0 | +0.60% |
| 2024-11-04 | $204.2 | $200.2 | $4.02 | 3,217,022.0 | -1.51% |
| 2024-11-01 | $204.7 | $202.3 | $2.41 | 4,118,551.0 | -0.16% |
| 2024-10-31 | $207.3 | $201.4 | $5.90 | 8,245,873.0 | +1.18% |
| 2024-10-30 | $202.3 | $188.5 | $13.80 | 9,703,994.0 | +6.36% |
| 2024-10-29 | $191.2 | $188.5 | $2.65 | 5,807,745.0 | -0.12% |
| 2024-10-28 | $190.1 | $187.5 | $2.62 | 5,241,792.0 | +0.97% |
| 2024-10-25 | $189.9 | $187.2 | $2.71 | 3,838,700.0 | -0.95% |
| 2024-10-24 | $190.5 | $188.2 | $2.30 | 6,610,613.0 | +0.94% |
| 2024-10-23 | $189.3 | $187.5 | $1.77 | 4,133,966.0 | -0.47% |
| 2024-10-22 | $189.1 | $186.2 | $2.87 | 3,301,007.0 | +1.19% |
Abbvie Inc Stock (ABBV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abbvie Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ABBV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abbvie Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abbvie Inc Storia dei prezzi delle azioni (ABBV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $206.2 | $164.7 | $41.43 | 96,825,169.0 | -18.44% |
| 2024-10 | $207.3 | $185.9 | $21.43 | 106,093,613.0 | +3.24% |
| 2024-09 | $199.9 | $189.6 | $10.33 | 87,884,264.0 | +0.60% |
| 2024-08 | $198.3 | $183.0 | $15.26 | 94,643,016.0 | +5.93% |
| 2024-07 | $187.7 | $163.5 | $24.18 | 103,581,068.0 | +8.05% |
| 2024-06 | $173.4 | $158.8 | $14.58 | 107,514,226.0 | +6.38% |
| 2024-05 | $166.5 | $153.6 | $12.91 | 107,858,287.0 | -0.86% |
| 2024-04 | $181.9 | $157.7 | $24.25 | 118,205,863.0 | -10.69% |
| 2024-03 | $182.9 | $175.7 | $7.16 | 129,152,791.0 | +3.44% |
| 2024-02 | $179.9 | $162.7 | $17.22 | 106,002,931.0 | +7.09% |
| 2024-01 | $167.9 | $154.8 | $13.18 | 112,251,206.0 | +6.09% |
Abbvie Inc Storia dei prezzi delle azioni (ABBV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $155.9 | $142.3 | $13.61 | 108,917,468.0 | +8.83% |
| 2023-11 | $143.9 | $135.8 | $8.10 | 110,973,191.0 | +0.86% |
| 2023-10 | $150.4 | $136.0 | $14.37 | 110,630,725.0 | -5.29% |
| 2023-09 | $154.9 | $143.7 | $11.14 | 84,998,833.0 | +1.43% |
| 2023-08 | $153.6 | $145.9 | $7.66 | 89,722,767.0 | -1.75% |
| 2023-07 | $151.8 | $132.7 | $19.06 | 119,673,275.0 | +11.02% |
| 2023-06 | $139.7 | $131.0 | $8.71 | 133,891,381.0 | -2.34% |
| 2023-05 | $155.0 | $135.2 | $19.77 | 116,486,079.0 | -8.71% |
| 2023-04 | $166.2 | $147.2 | $19.04 | 96,226,255.0 | -5.18% |
| 2023-03 | $159.7 | $146.6 | $13.12 | 153,988,982.0 | +3.55% |
| 2023-02 | $154.7 | $143.4 | $11.31 | 119,515,779.0 | +4.16% |
| 2023-01 | $168.1 | $144.4 | $23.70 | 119,764,341.0 | -8.58% |
Abbvie Inc Storia dei prezzi delle azioni (ABBV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $167.8 | $159.8 | $7.93 | 102,483,122.0 | +0.27% |
| 2022-11 | $161.2 | $143.0 | $18.15 | 113,857,775.0 | +10.10% |
| 2022-10 | $154.0 | $135.3 | $18.68 | 114,543,220.0 | +9.08% |
| 2022-09 | $145.5 | $134.1 | $11.45 | 125,554,039.0 | -0.19% |
| 2022-08 | $144.0 | $134.2 | $9.81 | 108,455,306.0 | -6.35% |
| 2022-07 | $155.2 | $139.1 | $16.20 | 96,197,040.0 | -6.44% |
| 2022-06 | $156.6 | $135.8 | $20.86 | 107,751,797.0 | +4.13% |
| 2022-05 | $156.9 | $143.4 | $13.45 | 142,599,197.0 | +0.33% |
| 2022-04 | $175.9 | $139.9 | $35.98 | 178,928,258.0 | -9.39% |
| 2022-03 | $164.7 | $146.2 | $18.45 | 151,145,747.0 | +9.70% |
| 2022-02 | $150.4 | $133.1 | $17.31 | 165,819,035.0 | +7.95% |
| 2022-01 | $138.3 | $128.3 | $10.04 | 164,693,841.0 | +1.10% |
0.26%
0.02%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):