La bourse est fermée

ABB Ltd (ABBNY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
49,81+0,23 (+0,46 %)
À la clôture : 03:59PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202449,7949,8849,5849,8149,81150 673
02 mai 202449,2949,6349,0949,5849,58202 300
01 mai 202448,6349,3048,2348,4048,40185 400
30 avr. 202449,3949,6648,7048,7048,70157 800
29 avr. 202449,5949,8549,3649,8149,81249 500
26 avr. 202448,9649,3448,9649,2949,29203 200
25 avr. 202448,3149,0648,2348,8748,87241 000
24 avr. 202449,1849,3248,6248,7048,70284 900
23 avr. 202448,5548,9548,5448,8848,88190 100
22 avr. 202448,5148,7248,2848,5048,50199 600
19 avr. 202448,8749,3048,8549,1349,13240 300
18 avr. 202448,2648,7248,1748,3748,37179 900
17 avr. 202445,9745,9945,3645,8045,80166 400
16 avr. 202445,6045,6045,1345,4745,47259 000
15 avr. 202446,5746,6645,7345,7445,74188 300
12 avr. 202445,8846,0945,5945,5945,59104 700
11 avr. 202446,3146,5845,8346,4646,46114 200
10 avr. 202445,9146,4945,8646,2846,28175 300
09 avr. 202446,8146,8846,2146,5046,50134 400
08 avr. 202446,7046,7146,3846,4746,4781 000
05 avr. 202445,9946,4845,9746,3746,37126 500
04 avr. 202446,4746,9046,2546,3046,30132 200
03 avr. 202445,8646,4445,8646,3146,31157 500
02 avr. 202445,9646,1045,7845,8445,84196 000
01 avr. 202446,5646,7346,1046,2546,25169 300
28 mars 202446,4246,6546,3646,3646,3689 600
27 mars 202446,1246,6346,1246,6346,63328 700
26 mars 202446,5546,8446,5346,6246,62527 500
25 mars 202446,5246,6546,1946,3046,30148 800
25 mars 20240.999 Dividende
22 mars 202447,3647,7547,0247,4446,44135 800
21 mars 202447,3148,1647,2247,4646,46137 500
20 mars 202447,6947,8747,1847,7546,74117 500
19 mars 202447,0147,3346,6347,1046,11169 500
18 mars 202447,8947,9547,4447,5246,52150 600
15 mars 202447,5247,9647,5247,8846,87170 000
14 mars 202448,0048,1647,6447,7546,74108 200
13 mars 202447,4948,0047,4547,8646,85141 000
12 mars 202446,6047,4446,4847,3946,39125 600
11 mars 202446,4546,7946,3546,6545,67141 400
08 mars 202446,8446,9146,4446,4445,46179 800
07 mars 202446,3646,6046,3146,5345,5592 900
06 mars 202445,8046,2245,7446,1145,14208 200
05 mars 202445,9445,9845,4445,4544,49236 600
04 mars 202445,8146,2045,7945,9945,02397 700
01 mars 202445,9446,1845,7446,1845,2195 200
29 févr. 202446,1946,2145,9346,0445,07248 000
28 févr. 202445,6445,9645,5945,8044,84188 700
27 févr. 202445,5745,8245,5545,7644,80132 700
26 févr. 202445,8245,8745,6045,7844,82103 100
23 févr. 202445,8446,0645,6245,7344,77150 100
22 févr. 202446,1346,3145,9146,1845,21116 900
21 févr. 202445,3645,7645,3645,6744,71103 900
20 févr. 202445,4645,6645,3345,4444,48151 500
16 févr. 202445,1945,5045,1145,2344,28112 700
15 févr. 202444,6744,9144,6144,7443,80192 500
14 févr. 202443,7544,0243,7343,9643,03219 200
13 févr. 202442,8743,0342,5742,9242,02132 800
12 févr. 202443,7543,8843,7043,8342,91174 100
09 févr. 202443,6143,7543,4443,6642,74121 700
08 févr. 202443,6843,7243,3843,5242,60142 600
07 févr. 202443,4443,5643,2643,4042,49160 800
06 févr. 202442,8143,2642,8143,2142,3099 100
05 févr. 202442,8242,9442,5542,8741,97156 800
02 févr. 202443,5043,7943,4143,6842,76140 500
01 févr. 202443,4243,7443,1243,7142,79136 900
31 janv. 202443,0943,1442,2442,3841,49226 400
30 janv. 202443,0743,3042,9643,1742,26136 400
29 janv. 202442,4943,0042,4942,9542,05174 500
26 janv. 202442,4842,5742,4042,5441,64204 800
25 janv. 202442,0942,2641,9042,2541,36552 100
24 janv. 202441,9641,9841,7141,7240,84754 400
23 janv. 202441,4741,5541,0941,2440,371 050 400
22 janv. 202441,6341,8441,5141,5440,67240 100
19 janv. 202440,6940,8040,3940,8039,94222 200
18 janv. 202441,9142,2641,9142,2541,36170 700
17 janv. 202441,4841,6841,3641,6840,80119 800
16 janv. 202442,1542,3141,9841,9941,11143 800
12 janv. 202443,0343,1342,7842,9242,02181 500
11 janv. 202442,7842,8742,2742,7041,80124 800
10 janv. 202442,5742,7442,5242,6241,72188 200
09 janv. 202442,4742,5642,2642,3241,43275 000
08 janv. 202442,5443,0342,5442,9442,04162 500
05 janv. 202442,1842,5642,1042,2141,32188 100
04 janv. 202442,5842,9642,5742,6041,70285 400
03 janv. 202442,4242,5042,1242,2941,40306 400
02 janv. 202443,6143,8743,3843,4442,53206 100
29 déc. 202344,3444,5544,1744,3043,37117 500
28 déc. 202344,3144,4843,8243,8242,90107 600
27 déc. 202343,8144,3643,7244,1743,24111 300
26 déc. 202343,5143,8843,5143,8842,96101 800
22 déc. 202343,7043,7043,2843,4142,5095 800
21 déc. 202343,4643,5543,2143,5442,62202 700
20 déc. 202343,5543,6543,0043,0042,09217 500
19 déc. 202343,4843,7943,4543,7242,80412 100
18 déc. 202343,2743,3442,9243,0542,14379 500
15 déc. 202343,2143,6243,2043,2642,35474 000
14 déc. 202342,8643,4042,8643,2042,29286 400
13 déc. 202342,6342,7342,0642,6241,72197 900
12 déc. 202342,1542,2542,0042,1641,27125 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...