ABB

ABBN
🏛️ usa →
72.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 72.84 72.84 72.84 72.84 0.0M
2025-09-29 71.96 71.96 70.84 70.84 0.0M
2025-09-26 70.89 71.83 70.60 71.83 0.0M
2025-09-25 70.71 70.85 70.71 70.85 0.0M
2025-09-24 71.26 71.86 70.52 70.52 0.0M
2025-09-23 71.15 72.79 71.15 72.79 0.0M
2025-09-22 72.19 72.19 70.70 71.01 0.0M
2025-09-19 71.76 71.76 70.20 71.45 0.0M
2025-09-18 70.55 71.07 70.55 71.07 0.0M
2025-09-17 71.26 71.26 69.44 69.44 0.0M
2025-09-16 71.03 72.14 70.27 70.27 0.0M
2025-09-15 71.89 72.70 70.64 72.70 0.0M
2025-09-12 72.05 72.13 70.78 71.46 0.0M
2025-09-11 71.07 72.31 70.24 70.24 0.0M
2025-09-10 71.79 71.99 70.95 71.99 0.0M
2025-09-09 71.00 71.00 68.93 68.93 0.0M
2025-09-08 70.88 71.23 70.14 71.23 0.0M
2025-09-05 68.30 69.13 68.30 69.13 0.0M
2025-09-04 68.97 68.97 67.26 67.29 0.0M
2025-09-03 67.58 67.71 65.67 66.34 0.0M
2025-09-02 66.62 66.78 66.62 66.78 0.0M
2025-08-29 67.89 67.95 67.87 67.95 0.0M
2025-08-28 68.43 68.98 66.56 68.98 0.0M
2025-08-27 66.31 68.24 66.31 66.31 0.0M
2025-08-26 68.17 68.46 66.51 68.44 0.0M
2025-08-25 67.14 68.22 66.29 66.29 0.0M
2025-08-22 67.69 67.70 67.69 67.70 0.0M
2025-08-21 66.77 67.18 65.54 67.12 0.0M
2025-08-20 67.44 68.00 65.80 65.81 0.0M
2025-08-19 67.40 67.40 66.80 66.80 0.0M
2025-08-18 67.03 67.44 67.03 67.44 0.0M
2025-08-15 67.60 67.60 65.97 67.45 0.0M
2025-08-14 66.56 67.51 65.96 67.51 0.0M
2025-08-13 67.81 67.81 65.96 67.49 0.0M
2025-08-12 66.75 67.55 66.09 67.55 0.0M
2025-08-11 66.17 66.59 64.72 66.59 0.0M
2025-08-08 66.73 67.42 65.66 67.40 0.0M
2025-08-07 66.56 67.00 65.00 65.00 0.0M
2025-08-06 64.24 66.18 64.24 65.40 0.0M
2025-08-05 66.05 66.59 64.14 66.55 0.0M
2025-08-04 66.26 66.79 64.98 64.98 0.0M
2025-08-01 66.44 66.63 64.31 66.63 0.0M
2025-07-31 66.97 66.97 66.67 66.67 0.0M
2025-07-30 66.76 66.76 66.76 66.76 0.0M
2025-07-29 66.00 67.13 66.00 67.13 0.0M
2025-07-28 67.23 67.23 65.94 67.01 0.0M
2025-07-25 65.81 67.57 65.81 66.25 0.0M
2025-07-24 67.15 68.26 66.25 66.25 0.0M
2025-07-23 66.01 67.06 66.01 66.37 0.0M
2025-07-22 65.41 66.07 64.40 65.95 0.0M
2025-07-21 66.50 66.55 65.50 65.85 0.0M
2025-07-18 65.97 65.97 64.86 65.76 0.0M
2025-07-17 64.43 65.31 63.83 63.83 0.0M
2025-07-16 59.32 60.29 59.32 60.14 0.0M
2025-07-15 59.48 59.48 59.48 59.48 0.0M
2025-07-14 60.32 60.32 59.22 59.51 0.0M
2025-07-11 60.26 60.86 59.11 60.78 0.0M
2025-07-10 60.11 61.24 59.53 61.24 0.0M
2025-07-09 59.79 59.79 58.63 59.75 0.0M
2025-07-08 59.68 59.69 59.68 59.69 0.0M
2025-07-07 59.05 60.00 58.96 59.84 0.0M
2025-07-03 59.87 59.91 58.83 58.83 0.0M
2025-07-02 59.62 59.99 58.88 59.76 0.0M
2025-07-01 59.22 59.68 57.87 59.68 0.0M
2025-06-30 59.60 59.99 59.19 59.19 0.0M
2025-06-27 58.97 60.20 58.97 59.55 0.0M
2025-06-26 57.63 57.63 56.63 56.63 0.0M
2025-06-25 57.82 57.82 56.34 56.34 0.0M
2025-06-24 56.77 58.51 56.77 58.51 0.0M
2025-06-23 57.00 57.94 55.98 57.27 0.0M
2025-06-20 57.18 58.42 56.92 57.48 0.0M
2025-06-18 58.00 58.22 56.79 58.22 0.0M
2025-06-17 59.51 59.51 57.68 57.68 0.0M
2025-06-16 59.43 60.85 59.13 59.70 0.0M
2025-06-13 59.18 59.18 57.60 57.60 0.0M
2025-06-12 59.16 59.22 58.47 58.85 0.0M
2025-06-11 58.32 58.88 57.61 58.88 0.0M
2025-06-10 57.47 58.84 57.25 58.84 0.0M
2025-06-09 58.60 58.60 56.71 56.71 0.0M
2025-06-06 57.91 58.16 56.90 58.16 0.0M
2025-06-05 58.17 58.19 56.76 56.76 0.0M
2025-06-04 57.30 57.76 57.30 57.35 0.0M
2025-06-03 56.93 56.93 55.93 56.02 0.0M
2025-06-02 55.87 57.49 55.64 57.49 0.0M
2025-05-30 56.20 57.41 56.20 57.17 0.0M
2025-05-29 57.86 58.45 55.93 58.45 0.0M
2025-05-28 56.63 58.02 56.55 56.55 0.0M
2025-05-27 58.04 58.73 57.07 58.73 0.0M
2025-05-23 55.51 57.54 55.51 57.01 0.0M
2025-05-22 56.09 57.95 56.09 56.50 0.0M
2025-05-21 57.61 57.61 57.25 57.25 0.0M
2025-05-20 56.89 58.61 56.74 58.61 0.0M
2025-05-19 55.51 57.23 55.51 56.14 0.0M
2025-05-16 55.73 57.00 55.73 56.51 0.0M
2025-05-15 57.03 57.25 55.95 55.95 0.0M
2025-05-14 56.96 56.96 56.23 56.23 0.0M
2025-05-13 56.33 57.08 55.30 55.30 0.0M
2025-05-12 55.66 56.03 54.42 56.03 0.0M
2025-05-09 54.88 54.88 53.21 53.73 0.0M
2025-05-08 55.52 55.52 53.33 53.33 0.0M
2025-05-07 54.72 55.24 53.20 55.24 0.0M
2025-05-06 53.84 55.18 52.49 53.31 0.0M
2025-05-05 54.50 56.34 54.50 55.65 0.0M
2025-05-02 56.17 56.17 54.36 55.65 0.1M
2025-05-01 53.46 54.35 51.27 54.35 0.0M
2025-04-30 51.38 51.71 51.38 51.52 0.0M
2025-04-29 52.44 53.14 50.81 53.14 0.0M
2025-04-28 51.97 54.44 51.91 54.44 0.0M
2025-04-25 51.77 53.15 51.63 53.15 0.0M
2025-04-24 50.76 52.26 50.56 52.26 0.0M
2025-04-23 52.00 52.00 51.01 51.01 0.0M
2025-04-22 51.39 52.20 49.14 52.19 0.0M
2025-04-21 53.70 54.39 49.94 49.94 0.0M
2025-04-17 50.67 52.20 50.54 52.20 0.0M
2025-04-16 50.46 51.22 50.22 50.22 0.0M
2025-04-15 50.96 51.80 50.46 50.46 0.0M
2025-04-14 49.91 51.41 49.91 50.09 0.1M
2025-04-11 49.99 50.62 49.35 50.62 0.0M
2025-04-10 49.94 50.39 48.78 48.84 0.0M
2025-04-09 46.26 49.94 43.95 49.25 0.0M
2025-04-08 48.83 49.19 46.85 49.01 0.0M
2025-04-07 45.28 47.25 45.28 46.14 0.0M
2025-04-04 48.67 48.89 46.15 46.40 0.0M
2025-04-03 50.87 50.87 49.77 50.12 0.0M
2025-04-02 51.77 52.41 50.95 50.95 0.0M
2025-04-01 52.01 52.78 50.41 50.41 0.0M
2025-03-31 51.46 52.80 50.64 52.80 0.0M
2025-03-28 54.27 54.97 53.38 54.08 0.0M
2025-03-27 55.10 55.10 54.03 54.03 0.0M
2025-03-26 56.38 56.38 55.32 55.80 0.0M
2025-03-25 55.70 57.18 55.70 57.18 0.0M
2025-03-24 56.69 57.31 55.83 55.88 0.0M
2025-03-21 57.55 57.98 56.14 57.98 0.0M
2025-03-20 57.55 57.73 57.55 57.65 0.0M
2025-03-19 57.47 58.64 57.47 58.57 0.0M
2025-03-18 56.82 56.89 56.23 56.26 0.0M
2025-03-17 57.05 57.05 57.05 57.05 0.0M
2025-03-14 55.88 56.24 54.71 54.74 0.3M
2025-03-13 54.95 55.27 53.71 54.67 0.0M
2025-03-12 56.84 57.31 54.95 57.05 0.3M
2025-03-11 55.59 56.91 55.26 55.34 0.0M
2025-03-10 56.07 56.07 53.85 53.88 0.0M
2025-03-07 55.30 57.03 55.30 57.03 0.0M
2025-03-06 56.17 56.17 54.19 54.39 0.2M
2025-03-05 55.25 56.20 54.52 54.60 0.0M
2025-03-04 53.31 54.00 51.46 51.46 0.0M
2025-03-03 54.18 55.51 52.69 52.69 0.0M
2025-02-28 53.84 54.51 52.89 53.87 0.0M
2025-02-27 54.13 55.44 53.87 54.15 0.0M
2025-02-26 56.13 56.66 55.43 55.43 0.0M
2025-02-25 54.51 54.58 54.14 54.14 0.0M
2025-02-24 55.18 56.59 55.18 56.09 0.0M
2025-02-21 58.77 59.08 58.33 58.33 0.0M
2025-02-20 57.77 58.68 57.67 58.27 0.0M
2025-02-19 58.16 58.16 57.00 57.01 0.0M
2025-02-18 57.53 59.43 57.53 57.86 0.0M
2025-02-14 56.47 56.48 56.35 56.35 0.0M
2025-02-13 55.69 56.87 55.55 56.77 0.0M
2025-02-12 54.86 56.61 54.75 54.75 0.0M
2025-02-11 55.91 55.93 54.92 55.33 0.0M
2025-02-10 55.53 55.75 53.97 53.97 0.0M
2025-02-07 55.00 56.08 54.13 54.13 0.0M
2025-02-06 54.72 54.84 54.12 54.65 0.0M
2025-02-05 53.95 53.95 53.74 53.74 0.0M
2025-02-04 54.76 54.76 53.98 54.74 0.0M
2025-02-03 53.94 54.13 53.07 53.95 0.0M
2025-01-31 55.47 55.61 54.63 55.56 0.0M
2025-01-30 54.91 55.55 54.63 54.90 0.0M
2025-01-29 56.05 56.52 55.79 55.79 0.0M
2025-01-28 55.46 56.49 55.12 55.12 0.0M
2025-01-27 57.92 57.92 55.89 55.89 0.0M
2025-01-24 60.48 60.66 58.71 58.71 0.0M
2025-01-23 59.19 60.02 58.16 58.16 0.0M
2025-01-22 59.37 59.86 57.60 59.79 0.0M
2025-01-21 56.96 58.50 56.62 56.81 0.0M
2025-01-17 55.45 55.77 54.83 54.83 0.0M
2025-01-16 53.97 55.13 53.94 54.53 0.0M
2025-01-15 53.47 55.23 53.43 55.23 0.0M
2025-01-14 53.53 54.75 53.50 54.03 0.0M
2025-01-13 53.69 53.96 52.32 53.96 0.0M
2025-01-10 53.72 54.65 52.51 52.51 0.0M
2025-01-08 54.28 54.28 53.88 53.88 0.0M
2025-01-07 53.98 55.47 53.73 55.47 0.0M
2025-01-06 53.98 55.77 53.54 53.94 0.0M
2025-01-03 53.91 55.07 53.56 53.56 0.0M
2025-01-02 53.60 55.05 52.92 53.32 0.0M