Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
AbbVie Inc. logosu
ABBV
AbbVie Inc.
23:00:00
216.63 $
0.0000 (%0.00)
Önceki Kapanış: 221.23
Düşük₺215.37
Yüksek₺222.35
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ABBV: AbbVie Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 90,9554
KAPANIŞ 90,9228

En Düşük

DÜŞÜK 62,55

En Yüksek

YÜKSEK 109,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202089,0889,5788,5189,55
03.01.202088,1789,3987,988,7
06.01.202088,2289,6287,9889,4
07.01.202088,9389,5488,2688,89
08.01.202089,1590,0688,8789,52
09.01.202090,0190,2389,0590,21
10.01.202090,2390,2988,8389,06
13.01.202089,589,587,9288,52
14.01.202087,188,4486,7788,2
15.01.202088,1889,8888,1889,26
16.01.202089,3189,888,9289,26
17.01.202089,1389,2787,7988
21.01.202087,6888,5387,5787,99
22.01.202088,0388,1787,1587,21
23.01.202087,0587,0784,9985,27
24.01.202085,4385,4882,7683,54
27.01.202085,0585,938484,02
28.01.202084,9984,9983,6483,77
29.01.202083,88483,1383,2
30.01.202082,5882,7981,1881,78
31.01.202081,5481,7280,4181,02
03.02.202081,3182,680,9282,3
04.02.202083,5984,7183,5984,36
05.02.202085,0687,1484,8886,63
06.02.202087,8987,9686,2287,18
07.02.202089,7492,9888,8892,29
10.02.202092,3695,592,1194,75
11.02.202095,2697,0895,0196
12.02.202095,9897,8695,7197,79
13.02.202096,8597,3695,2395,35
14.02.202095,2395,393,7794,05
18.02.202093,6794,593,2693,61
19.02.202093,7794,7993,0294,14
20.02.202093,9394,3992,5994,23
21.02.202093,9695,5293,3894,96
24.02.202092,1793,8792,1593,14
25.02.202093,3293,4688,1189,18
26.02.202088,6291,1888,1988,41
27.02.202086,1989,4584,285,42
28.02.202082,7985,7181,5885,71
02.03.20208688,7883,5588,69
03.03.202089,4490,985,6687,57
04.03.202089,2791,8688,9591,75
05.03.202090,0691,7189,4390,61
06.03.202088,7389,7687,2688,82
09.03.20208487,3482,4385,27
10.03.202088,1988,2283,7687,53
11.03.202085,886,6483,5784,85
12.03.202078,8581,2977,0678,61
13.03.202083,3686,3280,6985,37
16.03.20207982,1873,5874,27
17.03.202075,7177,7169,9973,02
18.03.20207071,3964,6971,03
19.03.202069,174,8565,3371,06
20.03.2020737366,8168,82
23.03.202067,3867,7562,5564,5
24.03.202068,1671,8267,0967,49
25.03.202067,9270,6865,5567,91
26.03.202068,8274,3168,7673,83
27.03.202071,6375,0670,7172,67
30.03.202073,5276,2473,4775,24
31.03.202075,477,9274,4476,19
01.04.202072,1273,9971,4373,42
02.04.202072,7875,571,4675,13
03.04.202074,6575,4472,5573,37
06.04.202075,7477,2674,0375,73
07.04.202078,3878,5875,2575,39
08.04.202076,4478,9874,7878,56
09.04.202078,5680,0878,5679,75
13.04.202080,6681,3378,6680,3
14.04.202080,6282,8580,2982,13
15.04.202080,5183,0479,6281,82
16.04.202082,7383,7281,5881,86
17.04.20208484,7982,583,45
20.04.202083,5485,3382,6383,99
21.04.202082,5182,9780,0280,36
22.04.202081,2382,4580,7381,47
23.04.202082,1883,8381,9682,04
24.04.202082,8783,6782,3583,59
27.04.202084,0384,9283,7884,69
28.04.202085,785,9782,3782,76
29.04.202083,7284,7582,1483,76
30.04.202082,9783,2681,2382,2
01.05.202081,9584,2380,582,84
04.05.202082,2282,8481,1281,86
05.05.202082,9586,4882,685,37
06.05.202086,2888,1585,2585,42
07.05.202086,5286,8483,5684,22
08.05.202084,4284,6682,4583,96
11.05.202085,0888,4683,9887,9
12.05.20209092,2388,4790,46
13.05.202090,7492,2487,7388,87
14.05.202087,6290,4887,4389,94
15.05.202090,0191,1589,4290,71
18.05.20209293,6691,3191,47
19.05.202091,2691,6589,5691,2
20.05.202092,1392,5489,991,19
21.05.202091,2893,1390,3593,02
22.05.202092,8793,0191,7392,1
26.05.202093,4593,5790,3190,71
27.05.202090,549188,5689,98
28.05.202090,8791,199090,03
29.05.20209192,8989,692,67
01.06.202092,0593,0690,6990,7
02.06.202090,9791,790,0591,04
03.06.202091,4791,589,690,89
04.06.202090,2893,4890,2593,04
05.06.202093,595,5492,8193,85
08.06.202092,9195,0192,8194,59
09.06.202094,9596,6694,7696,17
10.06.202096,9999,3596,896,9
11.06.202095,6996,8992,0392,26
12.06.202093,7494,7491,0392,46
15.06.202091,2794,0390,7893,08
16.06.202094,8696,293,4896,06
17.06.202096,8597,195,2795,74
18.06.202095,5696,4595,2696,23
19.06.202097,7298,295,7596,71
22.06.202096,6497,395,8297,27
23.06.202098,4299,197,0597,31
24.06.202096,4697,1694,3595,14
25.06.202095,1897,0794,3296,99
26.06.202096,8997,0395,0496,13
29.06.202096,597,3395,6896,44
30.06.202095,9798,8895,8398,18
01.07.202098,599,6697,599,14
02.07.202099,4599,9997,8698,88
06.07.202099,6499,897,9599,01
07.07.202098,68100,6998,5699,35
08.07.202099,75100,5798,5599,28
09.07.202099,0899,7896,8197,94
10.07.202098,0698,3396,3696,83
13.07.202097,3699,5696,9297,86
14.07.202096,9799,195,9498,87
15.07.2020100100,4898,82100,48
16.07.202099,69100,2398,8199,92
17.07.2020100,29101,2899,92100,83
20.07.2020100,76101,2599,2699,54
21.07.202099,8199,8197,1797,4
22.07.202097,898,2896,9397,7
23.07.202098,2498,9297,4598,03
24.07.202098,0598,1996,4697,11
27.07.202096,3597,8996,2697,16
28.07.20209797,6296,4696,71
29.07.202096,8797,496,6497,01
30.07.202096,3196,7495,4196,04
31.07.202095,5497,2593,5594,91
03.08.202095,1997,1795,0695,94
04.08.202095,9296,0394,0694,29
05.08.202094,4794,893,1393,25
06.08.202093,3293,6591,7892,57
07.08.202092,699392,292,92
10.08.202092,6393,6792,1592,38
11.08.202092,3193,2992,1392,67
12.08.202093,4595,5893,3395,51
13.08.202095,1495,594,0194,68
14.08.202095,3895,6794,5495,07
17.08.202095,2997,2695,2696,35
18.08.202096,6296,795,1595,65
19.08.202097,1197,4295,8596,1
20.08.202095,4996,0394,6895,2
21.08.202095,295,3294,3294,86
24.08.202094,995,2494,1894,51
25.08.202094,2194,7993,9194,06
26.08.202093,594,4192,9494,35
27.08.202094,3395,0693,6794,3
28.08.202094,5294,6593,5394,17
31.08.202094,1296,0194,0195,77
01.09.202095,5295,9291,2992,24
02.09.202092,0794,2491,993,95
03.09.202093,8894,3191,0991,87
04.09.202092,0893,1390,5891,87
08.09.202091,5291,8689,4590,22
09.09.202090,8692,4390,5191,63
10.09.202091,0791,4189,4889,65
11.09.202089,8190,3489,0489,7
14.09.202090,0591,2689,4690,49
15.09.202091,491,9890,6490,91
16.09.202091,0291,2789,6989,78
17.09.202089,390,8189,1889,63
18.09.202089,4990,588,8690,11
21.09.202089,1489,4387,1789,09
22.09.202088,988,9587,9388,6
23.09.20208989,2787,1287,14
24.09.2020878785,3285,91
25.09.20208686,8685,4686,23
28.09.202087,2988,286,8787,28
29.09.202087,1187,2886,3186,89
30.09.20208788,4486,8187,59
01.10.202088,1788,1786,7387,14
02.10.202086,587,3586,0586,12
05.10.202086,4988,1886,2187,93
06.10.202087,9788,0685,7185,89
07.10.202086,1687,386,0387,07
08.10.202087,2788,5886,9287,34
09.10.202087,4188,787,3587,7
12.10.202088,1788,687,3288,32
13.10.202088,0188,887,4787,83
14.10.202086,8387,1185,986,07
15.10.202085,4185,7484,9685,23
16.10.202085,8987,1585,7686,27
19.10.202086,5986,7984,1384,31
20.10.202084,1984,8383,4284,25
21.10.202083,5884,1482,5682,89
22.10.202083,0284,8982,9284,31
23.10.202084,6485,1583,9484,34
26.10.202084,0984,3282,8183,92
27.10.20208484,2682,6882,71
28.10.202081,3582,2180,2480,49
29.10.202080,581,3779,1180,67
30.10.202083,286,148385,1
02.11.202086,0388,548688,25
03.11.202089,1489,3987,4387,96
04.11.202093,1497,4992,6794,5
05.11.202095,3695,529393,69
06.11.202092,9893,6591,7192,85
09.11.202095,7496,9594,6795,12
10.11.202096,0199,1395,6398,87
11.11.202099,1599,8797,7798,15
12.11.202097,597,7596,2897,6
13.11.202097,4199,5597,499,04
16.11.202099,96100,5498,3398,36
17.11.202099,37100,2698,7499,21
18.11.2020100100,2998,6898,72
19.11.202098,76100,1598,5999,67
20.11.202099,95101,8398,62100,84
23.11.2020101,94102,76101,07102,18
24.11.2020102,88104,82102,58103,96
25.11.2020103,82104,46103,39104,2
27.11.2020104,98105,8104,3104,89
30.11.2020105,12105,42103,65104,58
01.12.2020105,05106,38104,04104,04
02.12.2020104105,38103,32104,99
03.12.2020105105,7104,3104,74
04.12.2020105,02107,31105,02107,28
07.12.2020107,04107,21104,96105,84
08.12.2020105,7108,35105,6107,69
09.12.2020107,9109,15107,63108,67
10.12.2020109,06109,07106,67107,49
11.12.2020107,01107,42105,58106,34
14.12.2020107,43108,07104,09104,2
15.12.2020105,44105,45102,32102,82
16.12.2020102,5105,41101,9104,64
17.12.2020104,86105,5104,11104,89
18.12.2020105,03105,06103,2104,45
21.12.2020102,76103,92101,55103,71
22.12.2020103,41103,5102,01102,8
23.12.2020103,06103,93102,91103,28
24.12.2020103,11103,39102,6103,26
28.12.2020103,65103,88102,72103,45
29.12.2020103,95105,37103,95104,7
30.12.2020105,11106,23105,1105,27
31.12.2020105,26107,28104,85107,15