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
Abbott Laboratories logosu
ABT
Abbott Laboratories
23:00:00
88.38 $
0.0000 (%0.00)
Önceki Kapanış: 88.5
Düşük₺87.76
Yüksek₺89.44
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ABT: Abbott Laboratories Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,8279
KAPANIŞ 19,854

En Düşük

DÜŞÜK 17,66

En Yüksek

YÜKSEK 22,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200420,9521,220,8321,02
05.01.200421,1821,2420,7721,02
06.01.200420,8820,9920,7520,87
07.01.200420,8821,0920,7521,09
08.01.200420,4620,4820,2820,47
09.01.200420,3520,520,1920,2
12.01.200420,220,2219,9119,98
13.01.200419,8719,9819,6519,98
14.01.200419,9820,0519,720,01
15.01.200419,8920,2319,7420,21
16.01.200419,6619,9619,419,45
20.01.200419,4919,6719,4319,46
21.01.200419,4519,8319,3619,65
22.01.200419,5819,6619,3619,37
23.01.200419,4619,6319,319,32
26.01.200419,3319,7819,3319,73
27.01.200419,5919,7419,4519,51
28.01.200419,5519,8219,5519,69
29.01.200419,5619,7119,4819,67
30.01.200419,6719,6819,2919,37
02.02.200419,3919,6719,2919,55
03.02.200419,6519,8919,4219,89
04.02.200419,8920,119,7619,9
05.02.200419,8720,0719,8420,04
06.02.200419,9820,0819,8219,95
09.02.200420,0120,0519,7619,94
10.02.200419,8920,0119,7919,83
11.02.200419,920,1619,7120,05
12.02.200419,9419,9819,6519,68
13.02.200419,6819,9819,6819,92
17.02.200419,9720,2819,9720,23
18.02.200420,1320,2320,0120,05
19.02.200420,0320,0319,4119,49
20.02.200419,5619,819,4519,5
23.02.200419,5619,7519,4919,66
24.02.200419,5419,6619,4319,58
25.02.200419,5619,6319,4519,56
26.02.200419,4619,5419,3119,36
27.02.200419,2419,4519,1319,24
01.03.200419,2419,5919,1419,51
02.03.200419,4119,6919,419,61
03.03.200419,6119,7819,4619,75
04.03.200419,6519,7319,5119,62
05.03.200419,5419,7319,4819,59
08.03.200419,5919,6219,3619,4
09.03.200419,3319,4818,9819,06
10.03.200419,0219,0318,5918,64
11.03.200418,6418,8218,5118,67
12.03.200418,718,7218,4818,63
15.03.200418,5218,6318,2818,3
16.03.200418,6118,8118,5318,69
17.03.200418,718,7317,9818,27
18.03.200418,1518,2717,918,02
19.03.200418,0718,2618,0218,08
22.03.200417,9818,0917,7417,81
23.03.200417,8918,1217,8918
24.03.200417,9718,117,6617,69
25.03.200417,7118,0517,7117,9
26.03.200417,818,1517,818,05
29.03.200418,1618,318,0318,24
30.03.200418,318,4518,2118,42
31.03.200418,4518,6118,3418,48
01.04.200418,5518,9518,5218,82
02.04.200419,0819,118,919,05
05.04.200419,0819,3119,0319,28
06.04.200419,2719,4519,1919,42
07.04.200419,4319,4919,2119,22
08.04.200419,4719,5418,9619,03
12.04.200418,5518,7218,3418,52
13.04.200418,4118,5518,118,1
14.04.200418,0118,8817,9818,87
15.04.200418,8219,8518,7819,77
16.04.200419,7819,9619,5619,84
19.04.200419,719,8819,4519,87
20.04.200419,8919,9219,4419,44
21.04.200419,3619,6219,2819,39
22.04.200419,2719,919,1619,89
23.04.200419,7819,9319,6819,74
26.04.200419,819,8119,6919,78
27.04.200419,7820,0719,6919,97
28.04.200419,8719,9219,7219,85
29.04.200419,8520,0819,8219,96
30.04.200419,9620,0719,7919,79
03.05.200419,7920,3319,720,25
04.05.200420,2520,2519,8819,99
05.05.200419,8520,2119,8520,08
06.05.200420,0820,22020,09
07.05.200420,0920,2719,8319,85
10.05.200419,8319,919,419,51
11.05.200419,2919,619,2919,58
12.05.200419,3919,8319,3819,72
13.05.200419,5319,7619,4919,61
14.05.200419,6119,9619,5619,69
17.05.200419,5719,8819,519,65
18.05.200419,8419,8519,5719,61
19.05.200419,8519,8519,519,53
20.05.200419,4419,4919,2319,26
21.05.200419,319,3419,0819,11
24.05.200419,1919,2418,9218,92
25.05.200418,9619,4518,8619,43
26.05.200419,4119,6819,3319,63
27.05.200419,7619,9219,6419,88
28.05.200419,9119,9519,5219,71
01.06.200419,6419,7119,5219,62
02.06.200419,7319,7419,519,71
03.06.200419,5319,8219,5219,69
04.06.200419,7320,0119,7119,97
07.06.200420,0720,2520,0720,24
08.06.200420,1620,4520,1520,43
09.06.200420,4320,4720,2520,37
10.06.200420,3320,5120,2920,43
14.06.200420,2820,520,2320,38
15.06.200420,4520,6620,3620,57
16.06.200420,5120,5620,4520,49
17.06.200420,4520,6920,3820,66
18.06.200420,6620,720,4720,57
21.06.200420,5720,5820,3620,36
22.06.200420,3220,519,8920,1
23.06.200420,120,1419,9420,07
24.06.200419,8920,0719,6120,05
25.06.200420,0520,0719,3819,4
28.06.200419,5219,6919,4219,51
29.06.200419,519,8419,4819,76
30.06.200419,7619,7619,3319,5
01.07.200419,5219,6919,2419,48
02.07.200419,4219,5719,3419,42
06.07.200419,2619,3419,0419,04
07.07.200419,0219,1818,8318,94
08.07.200418,9419,4418,9119,27
09.07.200419,5419,5719,0419,09
12.07.200419,1819,4719,0519,33
13.07.200419,1419,3119,1419,27
14.07.200419,1119,3118,9119,03
15.07.200419,1819,3419,0119,03
16.07.200419,1719,1718,6818,71
19.07.200418,8118,9118,618,72
20.07.200418,7218,8818,6318,83
21.07.200418,8819,1118,5418,54
22.07.200418,5118,8818,5118,79
23.07.200418,7918,8218,3718,48
26.07.200418,4918,5418,3118,42
27.07.200418,4918,7818,3418,75
28.07.200418,6618,7418,3118,68
29.07.200418,6818,8518,5418,73
30.07.200418,7318,8918,6518,83
02.08.200418,8318,8918,7118,78
03.08.200418,7118,9218,6418,74
04.08.200418,5318,7618,4418,72
05.08.200418,6318,7618,5118,52
06.08.200418,4818,6218,3518,51
09.08.200418,3718,5118,3318,35
10.08.200418,5118,6918,318,68
11.08.200418,6119,118,5919,03
12.08.200418,8919,0718,8218,96
13.08.200418,9619,0218,7818,94
16.08.200418,9919,2318,8819,14
17.08.200419,3319,3319,0919,14
18.08.200419,1419,4219,0219,42
19.08.200419,3819,5219,2619,48
20.08.200419,4819,6919,4219,62
23.08.200419,6619,8319,5419,56
24.08.200419,6919,7819,5919,61
25.08.200419,6119,8719,619,83
26.08.200419,7819,8919,719,72
27.08.200419,719,919,6919,86
30.08.200419,8619,8619,7119,72
31.08.200419,7819,9419,6719,94
01.09.200419,9420,1419,8620,12
02.09.200420,1220,4820,1220,38
03.09.200420,4120,5920,3920,41
07.09.200420,4120,5520,0420,13
08.09.200420,1920,2420,0420,17
09.09.200420,1520,220,0420,09
10.09.20042020,2919,9520,24
13.09.200420,2120,5520,1420,55
14.09.200420,520,5720,3620,54
15.09.200420,520,620,3320,34
16.09.200420,3920,5220,3620,42
17.09.200420,5120,6520,4620,53
20.09.200420,4520,5420,3120,38
21.09.200420,3320,6720,2320,59
22.09.200420,3820,4220,0520,1
23.09.200420,1520,3320,1520,27
24.09.200420,2220,3120,1920,26
27.09.200420,1720,4220,1520,3
28.09.200420,2420,4820,1620,34
29.09.200420,2820,2920,120,24
30.09.200420,2920,3620,0520,27
01.10.200420,3120,520,1520,18
04.10.200420,1920,3220,0220,19
05.10.200420,1920,2920,1220,23
06.10.200420,2620,2720,0720,19
07.10.200420,1920,219,7619,77
08.10.200419,6619,8319,4919,53
11.10.200419,5419,819,5419,7
12.10.200419,6719,919,6119,86
13.10.200419,9519,9519,5919,69
14.10.200419,7819,9219,6119,62
15.10.200419,9520,0419,7419,79
18.10.200419,8319,9719,7319,78
19.10.200419,7419,9319,719,8
20.10.200419,8319,8419,6119,81
21.10.200419,7819,919,4619,66
22.10.200419,6619,6919,5219,55
25.10.200419,5519,5519,3519,44
26.10.200419,419,6319,2619,6
27.10.200419,5420,3719,5420,3
28.10.200420,2120,4520,1720,43
29.10.200420,3720,4520,2720,39
01.11.200420,3320,5520,2220,45
02.11.200420,3620,5720,1520,24
03.11.200420,562120,5420,86
04.11.200420,8621,3820,7421,26
05.11.200421,3121,3421,0521,26
08.11.200421,3821,6121,1821,51
09.11.200421,4821,6721,3421,53
10.11.200421,5321,6221,4121,55
11.11.200421,5621,7621,4821,67
12.11.200421,3121,4520,8921,14
15.11.200421,1921,3421,0221,28
16.11.200421,2821,3921,1221,14
17.11.200421,1721,3320,7820,88
18.11.200420,7920,9420,7120,75
19.11.200420,5720,5920,3920,45
22.11.200420,5320,5420,1620,51
23.11.200420,5520,6120,1620,21
24.11.200420,2620,4120,1120,28
26.11.200420,2220,5520,2120,38
29.11.200420,3820,5320,2520,3
30.11.200419,9120,2619,9120,07
01.12.200420,0620,6920,0420,69
02.12.200420,572120,5620,89
03.12.200420,9420,9820,6920,78
06.12.200420,720,9420,4920,85
07.12.200420,8520,9820,720,83
08.12.20042121,2220,920,98
09.12.200420,3921,0920,3921,04
10.12.200420,5621,4920,5620,93
13.12.200420,9521,0520,7921
14.12.200421,0521,2820,8821,28
15.12.200421,1521,2521,0421,22
16.12.200421,3122,1521,2222,1
17.12.200422,1122,7922,0122,48
20.12.200422,4422,4922,0922,21
21.12.200422,2122,2721,9122,05
22.12.200422,0222,3421,9722,25
23.12.200422,2522,4822,1522,21
27.12.200422,222,2522,0122,01
28.12.200422,0622,3422,0622,18
29.12.200422,1822,4122,1522,41
30.12.200422,4722,6322,3922,45
31.12.200422,4322,4322,1522,32