ABBVIE

NYS:ABBV.N, US00287Y1091
+ ABBVIE op mijn watchlist
195,850 15:51
-5,790 (-2,87%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 162,090 161,720 161,140
163,692 5.176.337 -0,920 -0,57%
02 mei 162,170 160,810 158,120
162,170 5.751.427 -0,910 -0,56%
03 mei 161,160 163,790 160,770
164,250 5.703.906 +2,980 +1,85%
06 mei 164,410 162,730 161,000
164,545 5.834.106 -1,060 -0,65%
07 mei 163,360 162,550 161,890
163,930 5.243.733 -0,180 -0,11%
08 mei 162,140 160,450 159,870
162,900 5.868.906 -2,100 -1,29%
09 mei 160,805 160,400 160,020
161,320 3.569.306 -0,050 -0,03%
10 mei 160,710 160,750 160,350
161,440 3.492.369 +0,350 +0,22%
13 mei 161,280 161,280 160,800
162,570 3.502.384 +0,530 +0,33%
14 mei 161,650 161,590 159,715
161,800 3.958.665 +0,310 +0,19%
15 mei 162,310 163,790 161,920
164,420 5.260.689 +2,200 +1,36%
16 mei 163,450 164,330 162,180
164,930 4.580.471 +0,540 +0,33%
17 mei 165,390 166,420 164,490
166,490 5.151.535 +2,090 +1,27%
20 mei 0,000 164,560 164,410
166,420 3.010.223 -1,860 -1,12%
21 mei 165,370 162,930 162,500
165,705 3.644.519 -1,630 -0,99%
22 mei 0,000 159,610 159,180
161,940 6.898.573 -3,320 -2,04%
23 mei 159,030 158,260 157,800
160,040 5.672.234 -1,350 -0,85%
24 mei 158,360 157,060 156,360
158,780 3.689.854 -1,200 -0,76%
28 mei 156,350 155,340 153,949
156,350 5.526.961 -1,720 -1,10%
29 mei 154,890 154,790 153,680
156,380 4.181.850 -0,550 -0,35%
30 mei 154,650 156,310 153,580
156,430 4.310.863 +1,520 +0,98%
31 mei 156,650 161,240 156,500
161,475 15.663.493 +4,930 +3,15%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront