AbbVie

ABBV
🏛️ mexico →
4,043.46
Last Update: 2025-09-25
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
2022-12-30 3,212.99 3,212.99 3,212.99 3,212.99 0.0M
2022-12-29 3,170.11 3,170.11 3,170.11 3,212.99 0.0M
2022-12-28 3,165.44 3,165.44 3,165.44 3,165.44 0.0M
2022-12-27 3,165.44 3,165.44 3,165.44 3,165.44 0.0M
2022-12-26 3,170.00 3,170.00 3,170.00 3,170.00 0.0M
2022-12-23 3,170.00 3,170.00 3,170.00 3,170.00 0.0M
2022-12-22 3,170.00 3,170.00 3,170.00 3,170.00 0.0M
2022-12-21 3,179.00 3,179.00 3,179.00 3,179.00 0.0M
2022-12-20 3,180.11 3,180.11 3,180.11 3,180.11 0.0M
2022-12-19 3,210.76 3,210.76 3,210.76 3,210.76 0.0M
2022-12-16 3,210.76 3,210.76 3,210.76 3,210.76 0.0M
2022-12-15 3,203.85 3,203.85 3,203.85 3,252.00 0.0M
2022-12-14 3,252.00 3,252.00 3,252.00 3,252.00 0.0M
2022-12-13 3,239.45 3,239.45 3,239.45 3,239.45 0.0M
2022-12-09 3,250.74 3,250.74 3,250.74 3,250.74 0.0M
2022-12-08 3,250.74 3,250.74 3,250.74 3,250.74 0.0M
2022-12-07 3,240.40 3,240.40 3,240.40 3,238.31 0.0M
2022-12-06 3,233.11 3,233.11 3,233.11 3,233.11 0.0M
2022-12-05 3,233.11 3,233.11 3,233.11 3,233.11 0.0M
2022-12-02 3,068.58 3,068.58 3,068.58 3,068.58 0.0M
2022-12-01 3,084.00 3,084.00 3,084.00 3,068.58 0.0M
2022-11-30 3,051.61 3,051.61 3,051.61 3,051.61 0.0M
2022-11-29 3,051.61 3,051.61 3,051.61 3,051.61 0.0M
2022-11-28 3,051.61 3,051.61 3,051.61 3,051.61 0.0M
2022-11-25 3,013.41 3,013.41 3,013.41 3,013.41 0.0M
2022-11-24 3,025.01 3,025.01 3,025.01 3,025.01 0.0M
2022-11-23 3,025.01 3,025.01 3,025.01 3,025.01 0.0M
2022-11-22 3,106.89 3,106.89 3,106.89 3,106.89 0.0M
2022-11-18 2,968.98 2,968.98 2,968.98 2,968.98 0.0M
2022-11-17 2,930.15 2,968.98 2,930.15 2,968.98 0.0M
2022-11-16 2,990.00 2,990.00 2,990.00 2,990.00 0.0M
2022-11-15 2,899.45 2,899.45 2,899.45 2,899.45 0.0M
2022-11-14 2,899.45 2,899.45 2,899.45 2,899.45 0.0M
2022-11-11 2,899.45 2,899.45 2,899.45 2,899.45 0.0M
2022-11-10 2,886.33 2,886.33 2,886.33 2,899.45 0.0M
2022-11-09 2,897.00 2,897.00 2,897.00 2,897.00 0.0M
2022-11-08 2,915.00 2,915.00 2,915.00 2,915.00 0.0M
2022-11-07 2,816.98 2,816.98 2,816.98 2,816.98 0.0M
2022-11-04 2,853.60 2,853.60 2,816.98 2,816.98 0.0M
2022-11-03 2,845.03 2,845.03 2,845.03 2,845.03 0.0M
2022-11-01 2,906.60 2,906.60 2,906.60 2,906.60 0.0M
2022-10-31 2,890.01 2,890.01 2,890.01 2,890.01 0.0M
2022-10-28 2,924.00 2,924.00 2,924.00 2,921.24 0.0M
2022-10-27 3,037.53 3,037.53 3,037.53 3,037.53 0.0M
2022-10-26 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2022-10-25 2,987.50 2,987.50 2,984.10 2,980.00 0.0M
2022-10-24 2,872.17 2,872.17 2,872.17 2,872.17 0.0M
2022-10-21 2,872.17 2,872.17 2,872.17 2,872.17 0.0M
2022-10-20 2,872.17 2,872.17 2,872.17 2,872.17 0.0M
2022-10-19 2,872.17 2,872.17 2,872.17 2,872.17 0.0M
2022-10-18 2,887.29 2,889.10 2,887.29 2,879.00 0.0M
2022-10-17 2,890.00 2,890.00 2,890.00 2,890.00 0.0M
2022-10-14 2,879.50 2,879.50 2,879.50 2,879.50 0.0M
2022-10-13 2,844.37 2,844.37 2,844.37 2,855.00 0.0M
2022-10-12 2,860.00 2,860.00 2,860.00 2,834.00 0.0M
2022-10-11 2,834.00 2,834.00 2,834.00 2,834.00 0.0M
2022-10-10 2,757.21 2,757.21 2,757.21 2,757.21 0.0M
2022-10-07 2,757.21 2,757.21 2,757.21 2,757.21 0.0M
2022-10-06 2,831.19 2,831.19 2,826.00 2,818.00 0.0M
2022-10-05 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2022-10-04 2,820.00 2,820.00 2,820.00 2,831.34 0.0M
2022-10-03 2,779.00 2,779.00 2,779.00 2,779.00 0.0M
2022-09-30 2,738.53 2,752.00 2,738.53 2,735.82 0.0M
2022-09-29 2,865.11 2,870.31 2,865.11 2,865.11 0.0M
2022-09-28 2,920.41 2,920.41 2,920.41 2,920.41 0.0M
2022-09-27 2,866.00 2,866.00 2,866.00 2,866.00 0.0M
2022-09-26 2,866.00 2,866.00 2,866.00 2,866.00 0.0M
2022-09-23 2,866.00 2,866.00 2,866.00 2,866.00 0.0M
2022-09-22 2,838.97 2,867.11 2,838.97 2,866.00 0.0M
2022-09-21 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2022-09-20 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2022-09-19 2,850.00 2,850.00 2,839.08 2,838.22 0.0M
2022-09-15 2,818.00 2,860.00 2,818.00 2,860.00 0.0M
2022-09-14 2,815.85 2,815.85 2,815.85 2,815.85 0.0M
2022-09-13 2,815.85 2,815.85 2,815.85 2,815.85 0.0M
2022-09-12 2,820.00 2,820.00 2,820.00 2,820.00 0.0M
2022-09-09 2,823.51 2,823.51 2,823.51 2,823.51 0.0M
2022-09-08 2,789.53 2,793.11 2,789.53 2,789.00 0.0M
2022-09-07 2,733.97 2,733.97 2,733.97 2,733.97 0.0M
2022-09-06 2,733.97 2,733.97 2,733.97 2,733.97 0.0M
2022-09-05 2,733.97 2,733.97 2,733.97 2,733.97 0.0M
2022-09-02 2,733.97 2,733.97 2,733.97 2,733.97 0.0M
2022-09-01 2,789.13 2,789.13 2,789.13 2,789.13 0.0M
2022-08-31 2,708.04 2,708.04 2,708.04 2,708.04 0.0M
2022-08-30 2,730.11 2,730.11 2,729.00 2,729.00 0.0M
2022-08-29 2,723.02 2,723.02 2,723.02 2,723.02 0.0M
2022-08-26 2,743.31 2,743.31 2,743.31 2,743.31 0.0M
2022-08-25 2,779.00 2,779.00 2,779.00 2,779.00 0.0M
2022-08-24 2,785.57 2,785.57 2,785.57 2,785.57 0.0M
2022-08-23 2,785.57 2,785.57 2,785.57 2,785.57 0.0M
2022-08-22 2,856.00 2,856.00 2,856.00 2,856.00 0.0M
2022-08-19 2,856.00 2,856.00 2,856.00 2,856.00 0.0M
2022-08-18 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2022-08-17 2,795.00 2,795.00 2,795.00 2,795.00 0.0M
2022-08-16 2,830.13 2,830.13 2,830.13 2,830.13 0.0M
2022-08-15 2,817.28 2,817.28 2,817.28 2,817.28 0.0M
2022-08-12 2,827.78 2,827.78 2,827.78 2,860.19 0.0M
2022-08-11 2,831.78 2,831.78 2,831.78 2,831.78 0.0M
2022-08-10 2,810.00 2,810.00 2,810.00 2,810.00 0.0M
2022-08-09 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2022-08-08 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2022-08-05 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2022-08-04 2,842.00 2,842.00 2,835.00 2,835.00 0.0M
2022-08-03 2,971.00 2,971.00 2,971.00 2,920.72 0.0M
2022-08-02 2,920.94 2,920.94 2,920.94 2,920.94 0.0M
2022-08-01 2,845.00 2,845.00 2,845.00 2,845.00 0.0M
2022-07-29 2,895.00 2,905.00 2,895.00 2,902.54 0.0M
2022-07-28 3,070.00 3,070.00 3,070.00 3,070.00 0.0M
2022-07-27 3,070.00 3,070.00 3,070.00 3,070.00 0.0M
2022-07-26 3,094.67 3,094.67 3,094.67 3,094.67 0.0M
2022-07-25 3,060.00 3,060.00 3,060.00 3,060.00 0.0M
2022-07-22 3,060.00 3,060.00 3,060.00 3,060.00 0.0M
2022-07-21 3,037.00 3,037.00 3,037.00 3,037.00 0.0M
2022-07-20 3,060.00 3,060.00 3,060.00 3,060.00 0.0M
2022-07-19 3,060.00 3,060.00 3,060.00 3,060.00 0.0M
2022-07-18 3,124.79 3,124.79 3,124.79 3,124.79 0.0M
2022-07-15 3,142.46 3,142.46 3,142.46 3,142.46 0.0M
2022-07-14 3,138.93 3,138.93 3,138.93 3,138.93 0.0M
2022-07-13 3,182.47 3,182.47 3,182.47 3,182.47 0.0M
2022-07-12 3,170.38 3,170.38 3,170.38 3,182.47 0.0M
2022-07-11 3,100.01 3,100.01 3,100.01 3,100.01 0.0M
2022-07-08 3,100.01 3,100.01 3,100.01 3,100.01 0.0M
2022-07-07 3,075.00 3,075.00 3,075.00 3,075.00 0.0M
2022-07-06 3,170.00 3,170.00 3,170.00 3,170.00 0.0M
2022-07-05 3,037.81 3,037.81 3,037.81 3,037.81 0.0M
2022-07-04 3,095.71 3,095.71 3,095.71 3,095.71 0.0M
2022-07-01 3,095.71 3,095.71 3,095.71 3,095.71 0.0M
2022-06-30 3,087.86 3,087.86 3,087.86 3,077.41 0.0M
2022-06-29 3,150.00 3,150.00 3,150.00 3,150.00 0.0M
2022-06-28 3,060.22 3,060.22 3,060.22 3,060.22 0.0M
2022-06-27 3,025.87 3,025.87 3,025.87 3,025.87 0.0M
2022-06-24 3,025.87 3,025.87 3,025.87 3,025.87 0.0M
2022-06-23 2,988.00 2,988.00 2,988.00 2,988.00 0.0M
2022-06-22 2,893.00 2,893.00 2,893.00 2,893.00 0.0M
2022-06-21 2,893.00 2,893.00 2,893.00 2,893.00 0.0M
2022-06-20 2,819.50 2,819.50 2,819.50 2,819.50 0.0M
2022-06-17 2,819.50 2,819.50 2,819.50 2,819.50 0.0M
2022-06-16 2,799.00 2,799.00 2,799.00 2,799.00 0.0M
2022-06-15 2,810.00 2,810.00 2,810.00 2,810.00 0.0M
2022-06-14 2,846.45 2,846.45 2,846.45 2,750.00 0.0M
2022-06-13 2,827.00 2,827.00 2,827.00 2,827.00 0.0M
2022-06-10 2,871.92 2,871.92 2,871.92 2,871.92 0.0M
2022-06-09 2,851.29 2,851.29 2,851.29 2,851.29 0.0M
2022-06-08 2,926.00 2,926.00 2,926.00 2,851.29 0.0M
2022-06-07 2,905.01 2,905.01 2,905.01 2,905.01 0.0M
2022-06-06 2,896.62 2,896.62 2,896.62 2,896.62 0.0M
2022-06-03 2,896.62 2,896.62 2,896.62 2,896.62 0.0M
2022-06-02 2,790.01 2,790.01 2,790.01 2,790.01 0.0M
2022-06-01 2,862.95 2,862.95 2,862.95 2,861.00 0.0M
2022-05-31 2,904.00 2,904.00 2,904.00 2,904.00 0.0M
2022-05-30 2,928.08 2,928.08 2,928.08 2,928.08 0.0M
2022-05-27 2,911.00 2,911.00 2,911.00 2,928.08 0.0M
2022-05-26 2,979.00 2,979.00 2,979.00 2,979.00 0.0M
2022-05-25 2,962.51 2,962.51 2,962.51 2,962.51 0.0M
2022-05-24 2,914.01 2,914.01 2,914.01 2,914.01 0.0M
2022-05-23 2,971.00 2,971.00 2,971.00 2,971.00 0.0M
2022-05-20 2,982.98 2,982.98 2,982.98 2,982.98 0.0M
2022-05-19 3,020.02 3,020.02 3,020.02 3,020.02 0.0M
2022-05-18 3,060.08 3,060.08 3,060.08 3,060.08 0.0M
2022-05-17 3,068.27 3,068.27 3,068.27 3,068.27 0.0M
2022-05-16 3,081.56 3,081.56 3,081.56 3,081.56 0.0M
2022-05-13 3,081.56 3,081.56 3,081.56 3,081.56 0.0M
2022-05-12 3,081.56 3,081.56 3,081.56 3,081.56 0.0M
2022-05-11 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2022-05-10 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2022-05-09 3,064.95 3,064.95 3,064.95 3,064.95 0.0M
2022-05-06 3,064.95 3,064.95 3,064.95 3,064.95 0.0M
2022-05-05 3,069.00 3,069.00 3,069.00 3,093.93 0.0M
2022-05-04 3,010.00 3,010.00 3,010.00 3,027.10 0.0M
2022-05-03 2,992.10 2,992.10 2,992.10 2,992.10 0.0M
2022-05-02 3,023.02 3,023.02 2,977.65 2,992.10 0.0M
2022-04-29 2,961.92 2,961.92 2,961.92 2,974.01 0.0M
2022-04-28 3,263.89 3,263.89 3,263.89 3,263.89 0.0M
2022-04-27 3,289.48 3,289.48 3,289.48 3,289.48 0.0M
2022-04-26 3,190.00 3,190.00 3,190.00 3,190.00 0.0M
2022-04-25 3,141.00 3,141.00 3,141.00 3,141.00 0.0M
2022-04-22 3,198.99 3,198.99 3,198.99 3,198.99 0.0M
2022-04-21 3,195.00 3,195.00 3,195.00 3,195.00 0.0M
2022-04-20 3,141.89 3,141.89 3,141.89 3,141.89 0.0M
2022-04-19 3,120.00 3,120.00 3,120.00 3,120.00 0.0M
2022-04-18 3,211.59 3,211.59 3,211.59 3,211.59 0.0M
2022-04-13 3,138.00 3,138.00 3,138.00 3,138.00 0.0M
2022-04-12 3,343.00 3,343.00 3,343.00 3,343.00 0.0M
2022-04-11 3,392.18 3,392.18 3,392.18 3,507.00 0.0M
2022-04-08 3,507.00 3,507.00 3,507.00 3,507.00 0.0M
2022-04-07 3,280.00 3,280.00 3,280.00 3,280.00 0.0M
2022-04-06 3,280.00 3,280.00 3,280.00 3,280.00 0.0M
2022-04-05 3,280.00 3,280.00 3,280.00 3,280.00 0.0M
2022-04-04 3,212.00 3,212.00 3,212.00 3,212.00 0.0M
2022-04-01 3,211.18 3,211.18 3,211.18 3,196.00 0.0M
2022-03-31 3,327.99 3,327.99 3,327.99 3,327.99 0.0M
2022-03-30 3,229.85 3,229.85 3,229.85 3,229.85 0.0M
2022-03-29 3,230.01 3,230.01 3,225.00 3,229.85 0.0M
2022-03-28 3,229.02 3,229.02 3,229.02 3,229.02 0.0M
2022-03-25 3,230.00 3,230.00 3,230.00 3,229.02 0.0M
2022-03-24 3,174.41 3,174.41 3,174.41 3,174.41 0.0M
2022-03-23 3,205.00 3,205.00 3,205.00 3,205.00 0.0M
2022-03-22 3,250.00 3,250.00 3,250.00 3,214.00 0.0M
2022-03-18 3,233.54 3,233.54 3,233.54 3,226.00 0.0M
2022-03-17 3,197.87 3,197.87 3,197.87 3,197.87 0.0M
2022-03-16 3,197.87 3,197.87 3,197.87 3,197.87 0.0M
2022-03-15 3,245.94 3,245.94 3,245.94 3,225.00 0.0M
2022-03-14 3,180.00 3,180.00 3,180.00 3,180.00 0.0M
2022-03-11 3,145.01 3,145.01 3,145.01 3,145.01 0.0M
2022-03-10 3,138.00 3,138.00 3,138.00 3,138.00 0.0M
2022-03-09 3,099.00 3,099.00 3,099.00 3,099.00 0.0M
2022-03-08 3,160.92 3,160.92 3,160.92 3,160.92 0.0M
2022-03-07 3,200.39 3,200.39 3,200.39 3,200.39 0.0M
2022-03-04 3,153.90 3,153.90 3,153.90 3,153.90 0.0M
2022-03-03 3,103.50 3,103.50 3,103.50 3,103.50 0.0M
2022-03-02 3,032.48 3,032.48 3,032.48 3,032.48 0.0M
2022-03-01 3,032.48 3,032.48 3,032.48 3,032.48 0.0M
2022-02-28 3,050.13 3,050.13 3,050.13 3,050.13 0.0M
2022-02-25 3,050.13 3,050.13 3,050.13 3,050.13 0.0M
2022-02-24 2,975.01 2,975.01 2,975.01 2,975.01 0.0M
2022-02-23 2,985.00 2,985.00 2,985.00 2,985.00 0.0M
2022-02-22 2,945.07 2,945.07 2,945.07 2,962.81 0.0M
2022-02-21 2,922.00 2,922.00 2,922.00 2,922.00 0.0M
2022-02-18 2,922.00 2,922.00 2,922.00 2,922.00 0.0M
2022-02-17 2,943.00 2,943.00 2,943.00 2,943.00 0.0M
2022-02-16 2,962.81 2,962.81 2,962.81 2,962.81 0.0M
2022-02-15 2,944.86 2,944.86 2,944.86 2,938.93 0.0M
2022-02-14 2,864.04 2,864.04 2,864.04 2,892.50 0.0M
2022-02-11 2,945.00 2,945.00 2,945.00 2,945.00 0.0M
2022-02-10 2,935.50 2,935.50 2,935.50 2,935.50 0.0M
2022-02-09 2,935.50 2,935.50 2,935.50 2,935.50 0.0M
2022-02-08 2,946.53 2,946.53 2,946.53 2,946.53 0.0M
2022-02-04 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2022-02-03 2,894.03 2,894.03 2,894.03 2,894.03 0.0M
2022-02-02 2,819.00 2,819.00 2,819.00 2,819.00 0.0M
2022-02-01 2,800.14 2,800.14 2,779.80 2,807.00 0.0M
2022-01-31 2,807.00 2,807.00 2,807.00 2,807.00 0.0M
2022-01-28 2,837.00 2,837.00 2,837.00 2,837.00 0.0M
2022-01-27 2,837.00 2,837.00 2,837.00 2,837.00 0.0M
2022-01-26 2,776.61 2,776.61 2,776.61 2,776.61 0.0M
2022-01-25 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2022-01-24 2,698.00 2,698.00 2,698.00 2,698.00 0.0M
2022-01-21 2,742.00 2,742.00 2,742.00 2,742.00 0.0M
2022-01-20 2,752.74 2,752.74 2,752.74 2,750.00 0.0M
2022-01-19 2,810.52 2,810.52 2,810.52 2,810.52 0.0M
2022-01-18 2,810.52 2,810.52 2,810.52 2,810.52 0.0M
2022-01-17 2,754.00 2,754.00 2,754.00 2,754.00 0.0M
2022-01-14 2,709.97 2,709.97 2,709.97 2,780.00 0.0M
2022-01-13 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2022-01-12 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2022-01-11 2,781.00 2,781.00 2,781.00 2,781.00 0.0M
2022-01-10 2,781.00 2,781.00 2,781.00 2,781.00 0.0M
2022-01-07 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2022-01-06 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2022-01-05 2,820.00 2,820.00 2,820.00 2,820.00 0.0M
2022-01-04 2,770.00 2,770.00 2,770.00 2,770.00 0.0M
2022-01-03 2,771.18 2,771.18 2,771.18 2,771.18 0.0M