AbbVie xStock(ABBVX)Hôm nay
$211.66
AbbVie xStock Lịch sử Giá
(ABBVX)Khoảng thời gian: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $209.4626 | $212.0822 | $208.3796 | $210.7959 | $658.581K |
2025-09-09 | $210.2788 | $213.0908 | $207.9796 | $209.4626 | $660.793K |
2025-09-08 | $213.1850 | $213.3217 | $207.7107 | $210.2788 | $167.011K |
2025-09-07 | $213.4022 | $213.6128 | $213.0642 | $213.1850 | $2,938.339 |
2025-09-06 | $212.3241 | $213.5360 | $211.1168 | $213.4140 | $295.553K |
2025-09-05 | $212.5469 | $214.3851 | $210.9107 | $212.3263 | $846.108K |
2025-09-04 | $212.4883 | $214.0446 | $211.4014 | $212.7965 | $434.843K |
2025-09-03 | $210.2619 | $213.01 | $210.83 | $212.4890 | $204.722K |
2025-09-02 | $212.0827 | $212.42 | $208.75 | $210.2577 | $179.763K |
2025-09-01 | $212.0089 | $212.11 | $211.04 | $212.0826 | $17,743.72 |
2025-08-31 | $211.9948 | $212.1 | $211.89 | $211.9085 | $17,535.03 |
2025-08-30 | $209.6013 | $212.11 | $209.51 | $212.0652 | $66,768.96 |
2025-08-29 | $207.0071 | $209.93 | $206.44 | $209.6064 | $55,150.22 |
2025-08-28 | $208.5412 | $209.22 | $205.49 | $207.0071 | $124.285K |
2025-08-27 | $208.1217 | $210.15 | $207.49 | $208.5412 | $526.635K |
2025-08-26 | $207.7803 | $208.61 | $206.55 | $208.1217 | $843.757K |
2025-08-25 | $208.8681 | $212.19 | $207.55 | $208.2993 | $349.754K |
2025-08-24 | $208.8557 | $208.93 | $208.82 | $208.8681 | $22,125.15 |
2025-08-23 | $208.6274 | $210.67 | $208.31 | $208.8857 | $750.909K |
2025-08-22 | $212.1100 | $212.04 | $207.51 | $208.6274 | $832.205K |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-11
AbbVie xStock(ABBVX)
