Deutsche Märkte schließen in 1 Stunde 22 Minute

AbbVie Inc. (ABBV.MX)

Mexico - Mexico Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
2.759,150,00 (0,00%)
Ab 01:41PM CST. Markt geöffnet.
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXNDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20242.759,152.759,152.759,152.759,152.759,15-
17. Mai 20242.759,152.759,152.759,152.759,152.759,15430
16. Mai 20242.725,032.739,312.725,032.739,312.739,315.093
15. Mai 20242.697,002.697,002.697,002.697,002.697,00-
14. Mai 20242.705,032.709,032.697,002.697,002.697,003.773
13. Mai 20242.713,562.713,562.713,562.713,562.713,56-
10. Mai 20242.713,562.713,562.713,562.713,562.713,56-
09. Mai 20242.713,562.713,562.713,562.713,562.713,56-
08. Mai 20242.713,562.713,562.713,562.713,562.713,56-
07. Mai 20242.713,562.713,562.713,562.713,562.713,56-
06. Mai 20242.713,562.713,562.713,562.713,562.713,56-
03. Mai 20242.713,562.713,562.713,562.713,562.713,56-
02. Mai 20242.713,562.713,562.713,562.713,562.713,563.473
30. Apr. 20242.743,002.743,002.743,002.743,002.743,00-
29. Apr. 20242.743,002.743,002.743,002.743,002.743,00-
26. Apr. 20242.790,002.790,002.719,002.743,002.743,00967
25. Apr. 20242.871,022.880,002.866,072.880,002.880,002.564
24. Apr. 20242.872,502.885,002.867,312.867,312.867,311.041
23. Apr. 20242.803,982.803,982.803,982.803,982.803,98-
22. Apr. 20242.803,982.803,982.803,982.803,982.803,986
19. Apr. 20242.819,052.819,052.819,052.819,052.819,05-
18. Apr. 20242.819,052.819,052.819,052.819,052.819,05215
17. Apr. 20242.773,222.773,222.773,222.773,222.773,22-
16. Apr. 20242.773,222.773,222.773,222.773,222.773,22361
15. Apr. 20242.785,502.785,502.785,502.785,502.785,50-
12. Apr. 20242.785,502.785,502.785,502.785,502.785,50-
12. Apr. 20241.55 Dividende
11. Apr. 20242.785,502.785,502.785,502.785,502.783,95-
10. Apr. 20242.785,502.785,502.785,502.785,502.783,95-
09. Apr. 20242.785,502.785,502.785,502.785,502.783,95201
08. Apr. 20242.797,462.797,462.797,462.797,462.795,90-
05. Apr. 20242.780,002.797,462.780,002.797,462.795,907.604
04. Apr. 20242.935,002.935,002.935,002.935,002.933,37-
03. Apr. 20242.928,002.938,002.928,002.935,002.933,3767
02. Apr. 20242.980,002.980,002.980,002.980,002.978,3410
01. Apr. 20242.995,002.999,702.995,002.999,702.998,03134
27. März 20242.980,762.980,762.980,762.980,762.979,10-
26. März 20242.980,762.980,762.980,762.980,762.979,102.990
25. März 20243.019,983.019,983.019,983.019,983.018,30-
22. März 20243.019,983.019,983.019,983.019,983.018,309
21. März 20243.019,993.019,993.019,993.019,993.018,31-
20. März 20243.019,993.019,993.019,993.019,993.018,316
19. März 20243.025,033.025,033.025,033.025,033.023,35-
15. März 20243.025,033.025,033.025,033.025,033.023,35-
14. März 20243.025,033.025,033.025,033.025,033.023,35913
13. März 20243.064,003.064,003.064,003.064,003.062,29-
12. März 20243.012,513.064,003.012,513.064,003.062,2937
11. März 20243.069,993.069,993.069,993.069,993.068,28-
08. März 20243.069,993.069,993.069,993.069,993.068,2865
07. März 20243.070,533.070,533.070,533.070,533.068,82-
06. März 20243.070,533.070,533.070,533.070,533.068,8288
05. März 20243.030,603.036,263.030,603.036,263.034,576.286
04. März 20243.046,963.046,963.046,963.046,963.045,26-
01. März 20243.046,963.046,963.046,963.046,963.045,26-
29. Feb. 20243.046,963.046,963.046,963.046,963.045,26-
28. Feb. 20243.046,963.046,963.046,963.046,963.045,26372
27. Feb. 20243.055,003.055,003.046,963.046,963.045,26420
26. Feb. 20243.054,703.054,703.054,703.054,703.053,00-
23. Feb. 20243.054,703.054,703.054,703.054,703.053,00360
22. Feb. 20242.981,002.981,002.980,002.980,002.978,3410
21. Feb. 20242.982,072.982,072.982,072.982,072.980,41688
20. Feb. 20243.035,193.035,193.015,913.015,913.014,232.892
19. Feb. 20243.030,003.030,003.030,003.030,003.028,31-
16. Feb. 20243.025,003.030,003.020,003.030,003.028,3156
15. Feb. 20242.970,003.000,002.970,003.000,002.998,33161
14. Feb. 20242.960,002.960,002.960,002.960,002.958,35-
13. Feb. 20242.960,002.960,002.960,002.960,002.958,351.508
12. Feb. 20242.955,002.955,002.955,002.955,002.953,369
09. Feb. 20242.946,002.946,002.946,002.946,002.944,36-
08. Feb. 20242.946,002.946,002.946,002.946,002.944,36-
07. Feb. 20242.946,002.946,002.946,002.946,002.944,36-
06. Feb. 20242.946,002.946,002.946,002.946,002.944,3650
02. Feb. 20242.895,002.906,502.895,002.906,502.904,88108
01. Feb. 20242.847,822.847,822.847,822.847,822.846,24-
31. Jan. 20242.847,822.847,822.847,822.847,822.846,241.808
30. Jan. 20242.840,002.840,002.825,302.825,302.823,73179
29. Jan. 20242.830,462.830,462.830,462.830,462.828,89405
26. Jan. 20242.830,462.830,462.830,462.830,462.828,89-
25. Jan. 20242.830,462.830,462.830,462.830,462.828,891.301
24. Jan. 20242.889,392.889,392.889,392.889,392.887,78-
23. Jan. 20242.889,392.889,392.889,392.889,392.887,781.523
22. Jan. 20242.836,002.836,002.836,002.836,002.834,421.114
19. Jan. 20242.802,792.802,792.802,792.802,792.801,23-
18. Jan. 20242.802,792.802,792.802,792.802,792.801,23384
17. Jan. 20242.767,002.767,002.767,002.767,002.765,46-
16. Jan. 20242.767,002.767,002.767,002.767,002.765,46725
15. Jan. 20242.750,002.750,002.750,002.750,002.748,47-
12. Jan. 20242.750,002.750,002.750,002.750,002.748,47-
12. Jan. 20241.55 Dividende
11. Jan. 20242.795,002.795,002.750,002.750,002.746,92820
10. Jan. 20242.751,782.751,782.751,782.751,782.748,70-
09. Jan. 20242.751,782.751,782.751,782.751,782.748,70500
08. Jan. 20242.705,002.705,002.705,002.705,002.701,9721
05. Jan. 20242.738,002.738,002.732,272.732,272.729,21542
04. Jan. 20242.763,262.763,262.763,262.763,262.760,171.950
03. Jan. 20242.718,502.718,502.718,502.718,502.715,46-
02. Jan. 20242.700,002.720,002.700,002.718,502.715,462.109
29. Dez. 20232.612,902.612,902.612,902.612,902.609,97-
28. Dez. 20232.612,902.612,902.612,902.612,902.609,97-
27. Dez. 20232.614,002.614,002.612,902.612,902.609,97389
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...