גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מעבדות אבוט > גרפים

עדכון אחרון 16:35

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מעבדות אבוט

Abbott Laboratories

מניה ABT ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	122.44	122.44	122.44	122.44	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.01.2026 17:00	125.13	124.055	125.13	124.07	1,194,832.00
12.01.2026 17:30	124.54	124.22	124.2375	124.24	1,315,993.00
12.01.2026 18:00	124.205	123.86	124.09	123.94	2,596,999.00
12.01.2026 18:30	123.9925	123.65	123.93	123.65	4,340,783.00
12.01.2026 19:00	123.805	123.47	123.6376	123.7	5,389,528.00
12.01.2026 19:30	123.74	123.5125	123.71	123.74	5,258,357.00
12.01.2026 20:00	123.93	123.6	123.7	123.93	6,606,345.00
12.01.2026 20:30	124.12	123.705	123.8612	123.981	11,349,367.00
12.01.2026 21:00	124.35	123.98	123.98	124.25	11,518,781.00
12.01.2026 21:30	124.39	124.17	124.27	124.39	9,172,097.00
12.01.2026 22:00	124.54	124.245	124.42	124.27	11,939,797.00
12.01.2026 22:30	124.65	124.1	124.245	124.62	11,088,856.00
13.01.2026 16:30	123.92	123.505	123.875	123.64	610,778.00
13.01.2026 17:00	123.7	122.91	123.57	123.245	1,545,066.00
13.01.2026 17:30	123.32	122.88	123.2	122.89	2,273,590.00
13.01.2026 18:00	123.15	122.785	122.785	123.02	3,180,981.00
13.01.2026 18:30	123.08	122.77	122.96	122.77	3,601,886.00
13.01.2026 19:00	122.99	122.46	122.76	122.99	4,371,913.00
13.01.2026 19:30	123.005	122.72	122.97	122.82	8,301,169.00
13.01.2026 20:00	122.81	122.21	122.81	122.35	8,604,878.00
13.01.2026 20:30	123.13	122.34	122.34	123.13	9,688,227.00
13.01.2026 21:00	123.345	123.025	123.205	123.345	13,679,670.00
13.01.2026 21:30	123.585	123.3501	123.445	123.54	10,127,888.00
13.01.2026 22:00	123.72	123.37	123.54	123.695	11,808,504.00
13.01.2026 22:30	124.33	123.66	123.67	124.33	14,687,131.00
14.01.2026 16:30	124.223	123.06	124.223	123.38	638,051.00
14.01.2026 17:00	123.59	123.145	123.525	123.25	1,799,012.00
14.01.2026 17:30	123.415	123.11	123.21	123.29	1,762,683.00
14.01.2026 18:00	123.65	123.21	123.225	123.65	3,497,108.00
14.01.2026 18:30	123.8417	123.49	123.625	123.615	7,196,802.00
14.01.2026 19:00	123.64	123.44	123.63	123.6	9,928,766.00
14.01.2026 19:30	123.65	123.51	123.61	123.63	8,404,232.00
14.01.2026 20:00	123.795	123.53	123.63	123.75	11,507,116.00
14.01.2026 20:30	124.225	123.725	123.725	124.07	13,781,321.00
14.01.2026 21:00	124.32	123.98	124.075	124.32	15,945,405.00
14.01.2026 21:30	124.71	124.21	124.4302	124.71	12,987,880.00
14.01.2026 22:00	125.01	124.6494	124.6688	124.975	18,569,479.00
14.01.2026 22:30	125.03	124.54	124.89	124.915	19,377,355.00
15.01.2026 16:30	124.14	123.08	124.14	123.41	594,844.00
15.01.2026 17:00	123.76	123.245	123.525	123.54	1,463,010.00
15.01.2026 17:30	123.8025	123.3	123.3	123.7	1,688,975.00
15.01.2026 18:00	123.66	123.415	123.54	123.6101	2,974,461.00
15.01.2026 18:30	123.54	123.345	123.43	123.48	5,650,597.00
15.01.2026 19:00	123.5301	123.265	123.43	123.5	8,265,976.00
15.01.2026 19:30	123.685	123.4	123.43	123.45	7,918,659.00
15.01.2026 20:00	123.48	123.27	123.46	123.364	9,379,932.00
15.01.2026 20:30	124.02	123.425	123.425	123.68	16,034,120.00
15.01.2026 21:00	123.85	123.64	123.6999	123.805	17,586,013.00
15.01.2026 21:30	123.94	123.65	123.79	123.6643	14,467,395.00
15.01.2026 22:00	123.78	123.57	123.63	123.675	15,407,788.00
15.01.2026 22:30	123.72	123.3175	123.69	123.52	23,110,335.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.01.2025	114.79	113.39	113.62	113.48	6,443,187.00
21.01.2025	116.90	114.14	114.25	116.79	8,461,976.00
22.01.2025	119.94	113.50	114.13	117.78	13,200,290.00
23.01.2025	123.23	117.78	118.13	123.22	13,067,460.00
24.01.2025	125.67	122.18	122.59	125.03	9,950,418.00
27.01.2025	129.76	125.47	126.73	129.43	9,789,502.00
28.01.2025	129.85	126.67	129.75	127.39	11,948,260.00
29.01.2025	129.30	127.63	128.16	127.86	7,553,498.00
30.01.2025	129.19	127.19	127.99	128.81	6,300,925.00
31.01.2025	128.76	127.68	128.37	127.93	7,128,658.00
03.02.2025	128.29	126.01	126.65	127.35	1,081,822.00
04.02.2025	129.20	126.00	126.43	129.10	6,934,736.00
05.02.2025	132.22	128.95	129.43	132.05	4,549,411.00
06.02.2025	131.90	128.14	131.80	128.22	6,468,891.00
07.02.2025	129.49	128.07	128.07	129.07	6,234,460.00
10.02.2025	131.43	128.60	129.07	131.31	5,497,152.00
11.02.2025	132.05	130.47	131.20	131.44	5,295,746.00
12.02.2025	130.80	129.24	130.49	130.49	4,437,799.00
13.02.2025	131.99	130.55	130.93	131.70	2,178,797.00
14.02.2025	132.65	130.52	132.32	130.61	3,719,680.00
18.02.2025	130.82	128.25	129.76	130.18	5,078,859.00
19.02.2025	132.26	130.00	130.26	132.13	3,791,998.00
20.02.2025	133.28	131.35	131.73	133.17	5,043,598.00
21.02.2025	135.41	132.41	132.41	134.92	7,076,756.00
24.02.2025	136.59	134.30	134.49	134.95	5,938,003.00
25.02.2025	136.45	134.36	135.38	135.82	6,361,845.00
26.02.2025	136.31	134.27	135.15	135.96	5,387,534.00
27.02.2025	136.99	135.22	135.72	135.87	4,813,126.00
28.02.2025	138.37	134.75	136.40	138.01	8,719,415.00
03.03.2025	140.84	138.01	138.17	140.22	7,571,122.00
04.03.2025	141.23	137.53	141.00	137.58	8,303,261.00
05.03.2025	138.50	136.04	136.90	137.71	8,084,383.00
06.03.2025	137.71	133.46	137.06	135.08	9,179,070.00
07.03.2025	137.48	133.96	134.51	137.14	8,248,474.00
10.03.2025	139.15	136.43	136.43	137.36	7,026,030.00
11.03.2025	137.06	132.31	137.06	132.66	9,313,490.00
12.03.2025	132.61	129.44	132.29	130.28	6,769,882.00
13.03.2025	130.85	129.00	130.28	129.89	8,998,190.00
14.03.2025	128.49	124.50	125.00	126.71	9,537,437.00
17.03.2025	127.87	126.20	126.72	127.64	6,662,726.00
18.03.2025	128.62	124.90	127.95	126.30	7,959,585.00
19.03.2025	127.78	125.78	126.33	127.42	5,098,500.00
20.03.2025	127.76	126.38	127.33	126.78	5,156,420.00
21.03.2025	126.81	125.49	126.33	126.34	8,853,820.00
24.03.2025	127.83	126.60	127.21	127.21	5,283,007.00
25.03.2025	128.79	124.50	127.68	125.60	6,726,845.00
26.03.2025	127.34	125.13	125.74	126.61	6,053,463.00
27.03.2025	131.93	126.66	127.17	131.35	8,439,243.00
28.03.2025	133.46	130.81	131.26	130.82	6,463,438.00
31.03.2025	133.20	130.64	130.81	132.65	9,669,514.00
01.04.2025	132.63	131.08	132.48	131.69	4,228,535.00
02.04.2025	132.13	129.76	130.64	131.93	4,231,451.00
03.04.2025	133.64	131.48	131.91	131.63	6,235,986.00
04.04.2025	132.40	124.00	131.23	124.44	8,897,713.00
07.04.2025	126.50	120.47	122.29	124.86	10,361,450.00
08.04.2025	127.96	122.06	127.07	123.95	9,876,581.00
09.04.2025	127.76	120.85	121.63	127.04	10,066,820.00
10.04.2025	126.82	122.02	126.00	124.50	11,085,160.00
11.04.2025	128.52	124.04	126.06	126.88	7,355,309.00
14.04.2025	128.50	126.84	127.00	127.96	6,987,086.00
15.04.2025	128.49	125.60	127.62	126.22	8,633,698.00
16.04.2025	134.16	129.01	129.70	129.70	13,479,270.00
17.04.2025	132.71	129.66	130.38	130.98	10,459,010.00
21.04.2025	131.96	128.51	130.97	129.89	6,027,273.00
22.04.2025	132.03	129.93	129.93	131.73	5,829,767.00
23.04.2025	132.89	127.13	132.21	129.84	8,776,275.00
24.04.2025	130.20	128.03	130.02	129.38	6,589,182.00
25.04.2025	129.53	127.24	129.27	128.85	4,848,999.00
28.04.2025	130.12	128.52	129.33	129.53	3,833,396.00
29.04.2025	131.27	128.80	128.89	130.50	4,310,740.00
30.04.2025	131.27	128.68	130.92	130.75	8,503,556.00
01.05.2025	131.63	128.00	129.50	130.88	6,764,436.00
02.05.2025	136.80	131.33	131.91	132.82	9,801,227.00
05.05.2025	133.06	131.45	132.88	132.60	5,751,997.00
06.05.2025	133.60	130.70	131.95	133.06	6,276,603.00
07.05.2025	134.43	132.43	133.50	133.95	4,923,761.00
08.05.2025	135.22	133.08	133.26	134.00	5,989,204.00
09.05.2025	134.97	133.19	133.98	133.24	3,444,276.00
12.05.2025	133.66	130.10	131.79	131.99	5,958,152.00
13.05.2025	131.75	128.92	131.75	129.05	6,268,642.00
14.05.2025	130.14	128.19	129.30	128.56	5,266,536.00
15.05.2025	133.43	128.85	128.85	133.35	8,402,646.00
16.05.2025	135.29	132.77	133.15	134.80	7,107,519.00
19.05.2025	135.69	134.33	135.00	135.55	8,011,956.00
20.05.2025	135.83	134.54	135.00	135.20	6,455,130.00
21.05.2025	136.17	133.02	135.10	133.05	7,209,065.00
22.05.2025	132.88	131.17	132.46	131.50	6,270,906.00
23.05.2025	132.17	130.43	131.68	131.30	6,144,705.00
27.05.2025	133.84	131.53	131.85	132.94	5,590,653.00
28.05.2025	133.60	131.84	133.10	132.02	3,613,943.00
29.05.2025	133.05	131.35	131.73	132.85	2,997,230.00
30.05.2025	134.13	131.74	132.88	133.58	14,231,930.00
02.06.2025	133.74	131.88	132.86	133.57	4,459,202.00
03.06.2025	133.97	131.61	133.12	133.71	5,913,414.00
04.06.2025	134.87	132.94	134.41	132.96	4,052,442.00
05.06.2025	134.38	132.19	133.39	133.94	5,546,191.00
06.06.2025	135.22	133.10	134.79	133.58	3,866,350.00
09.06.2025	134.29	130.82	133.02	133.40	6,588,077.00
10.06.2025	134.85	133.33	133.56	134.13	3,578,906.00
11.06.2025	135.35	132.93	134.10	135.28	4,097,831.00
12.06.2025	136.89	135.46	135.54	136.45	5,082,304.00
13.06.2025	137.06	135.25	135.78	135.62	3,423,111.00
16.06.2025	136.41	133.30	135.56	134.01	5,075,347.00
17.06.2025	134.01	132.15	133.70	132.28	5,010,586.00
18.06.2025	133.37	131.60	132.95	132.41	4,935,702.00
20.06.2025	133.68	131.99	133.66	132.99	11,279,490.00
23.06.2025	133.47	132.11	133.07	133.26	4,849,512.00
24.06.2025	139.06	132.38	133.32	138.08	9,894,540.00
25.06.2025	138.84	136.64	137.87	137.40	5,505,323.00
26.06.2025	137.54	132.71	137.32	133.67	9,431,989.00
27.06.2025	134.91	132.88	133.29	134.38	9,500,854.00
30.06.2025	136.26	134.00	134.00	136.01	5,681,453.00
01.07.2025	137.08	134.81	135.54	136.26	5,331,685.00
02.07.2025	136.34	133.84	135.27	134.11	4,319,179.00
03.07.2025	135.24	133.20	134.67	134.44	3,114,335.00
07.07.2025	134.91	132.85	134.51	133.70	8,919,818.00
08.07.2025	134.73	132.85	133.24	133.36	4,780,497.00
09.07.2025	133.77	131.47	133.47	133.22	4,613,488.00
10.07.2025	135.05	133.01	133.73	133.60	4,851,499.00
11.07.2025	133.58	131.26	133.27	132.02	4,660,903.00
14.07.2025	133.09	131.71	132.02	132.03	4,849,341.00
15.07.2025	132.44	130.30	131.90	131.49	5,083,991.00
16.07.2025	133.02	130.31	132.12	131.74	9,880,720.00
17.07.2025	126.86	119.77	126.55	120.51	27,526,420.00
18.07.2025	125.63	122.27	122.63	123.67	19,569,850.00
21.07.2025	126.03	121.60	124.26	124.42	10,276,310.00
22.07.2025	126.38	124.23	124.33	125.73	7,095,753.00
23.07.2025	127.04	123.25	126.32	125.83	6,433,549.00
24.07.2025	125.98	124.69	125.28	125.64	4,707,663.00
25.07.2025	126.72	125.45	125.77	126.54	4,740,998.00
28.07.2025	126.99	125.63	126.15	126.35	8,163,213.00
29.07.2025	128.10	125.47	126.01	128.01	5,833,065.00
30.07.2025	129.70	127.08	127.97	128.55	5,351,940.00
31.07.2025	129.15	125.81	127.54	126.19	6,714,125.00
01.08.2025	127.77	125.47	125.47	127.29	5,452,551.00
04.08.2025	130.13	127.45	127.45	129.93	5,669,304.00
05.08.2025	131.48	129.25	129.91	130.69	5,355,321.00
06.08.2025	131.72	129.81	130.08	130.93	5,169,639.00
07.08.2025	132.50	130.73	131.16	132.06	3,759,566.00
08.08.2025	134.71	131.75	131.80	134.28	4,983,357.00
11.08.2025	134.35	130.55	134.08	131.36	7,125,564.00
12.08.2025	131.89	129.62	131.74	131.02	5,656,024.00
13.08.2025	131.65	128.33	131.12	129.40	6,723,337.00
14.08.2025	130.14	128.53	129.10	129.28	9,671,929.00
15.08.2025	132.35	129.66	129.92	131.75	6,778,187.00
18.08.2025	132.30	130.16	131.63	130.27	3,831,273.00
19.08.2025	131.72	128.68	129.92	131.25	4,669,939.00
20.08.2025	133.81	131.72	132.05	132.44	3,639,525.00
21.08.2025	133.20	131.75	132.12	132.00	3,975,460.00
22.08.2025	133.62	131.34	132.77	132.59	4,130,141.00
25.08.2025	132.96	131.49	132.72	131.87	4,695,123.00
26.08.2025	132.35	131.38	131.86	131.59	6,076,346.00
27.08.2025	131.75	130.56	131.47	131.46	4,758,300.00
28.08.2025	131.63	130.14	130.92	131.37	4,669,805.00
29.08.2025	132.85	131.17	132.01	132.66	4,426,904.00
02.09.2025	133.40	130.84	132.68	131.46	5,771,299.00
03.09.2025	132.19	130.21	131.15	132.18	4,768,012.00
04.09.2025	133.84	131.70	132.18	132.81	5,069,115.00
05.09.2025	134.32	132.45	132.51	132.94	3,241,790.00
08.09.2025	133.09	131.61	132.26	132.20	5,059,873.00
09.09.2025	133.17	131.65	132.30	131.95	4,635,965.00
10.09.2025	131.85	127.44	131.85	129.36	7,392,698.00
11.09.2025	132.68	129.40	129.69	132.65	5,570,455.00
12.09.2025	134.96	131.40	131.82	133.73	5,698,901.00
15.09.2025	134.35	130.96	133.88	131.33	2,657,177.00
16.09.2025	133.66	131.20	131.76	132.76	5,400,239.00
17.09.2025	134.22	132.71	132.71	134.17	4,965,558.00
18.09.2025	134.69	132.10	133.97	134.51	2,185,468.00
19.09.2025	136.72	133.72	134.67	136.08	3,190,088.00
22.09.2025	137.49	134.96	135.21	136.63	2,165,659.00
23.09.2025	136.84	135.04	136.35	135.88	2,543,425.00
24.09.2025	136.83	134.32	135.40	133.94	1,251,962.00
25.09.2025	134.30	131.18	134.30	133.30	2,796,226.00
26.09.2025	134.14	133.10	133.98	133.56	2,274,700.00
29.09.2025	133.50	131.71	133.22	133.10	1,937,833.00
30.09.2025	134.50	132.18	132.81	133.96	3,673,681.00
01.10.2025	135.44	129.08	134.70	133.46	5,945,442.00
02.10.2025	133.39	130.54	132.42	133.00	3,239,548.00
03.10.2025	135.37	132.79	133.22	134.59	2,803,959.00
06.10.2025	135.23	133.45	134.49	133.74	4,554,179.00
07.10.2025	134.09	131.96	134.09	133.01	2,490,983.00
08.10.2025	134.72	132.17	132.90	134.32	2,625,898.00
09.10.2025	135.13	133.00	134.84	133.31	1,647,259.00
10.10.2025	134.50	132.04	134.12	132.58	2,761,139.00
13.10.2025	132.76	130.87	132.05	131.37	2,182,839.00
14.10.2025	133.34	131.26	131.79	133.28	4,471,804.00
15.10.2025	131.48	125.74	128.44	129.51	7,994,621.00
16.10.2025	131.15	126.87	129.53	127.61	5,494,703.00
17.10.2025	129.26	127.21	128.37	128.58	3,088,485.00
20.10.2025	129.82	128.13	128.26	129.51	2,755,502.00
21.10.2025	129.32	127.51	129.32	127.51	2,458,011.00
22.10.2025	128.94	127.14	127.75	127.95	2,913,975.00
23.10.2025	128.77	126.07	128.23	126.32	4,313,049.00
24.10.2025	128.11	125.00	126.97	126.89	2,580,383.00
27.10.2025	127.66	125.15	126.33	127.18	3,706,819.00
28.10.2025	128.45	126.19	127.04	126.63	2,562,751.00
29.10.2025	126.55	124.12	126.14	124.50	2,618,774.00
30.10.2025	126.43	124.33	125.05	124.69	2,411,723.00
31.10.2025	124.32	122.61	123.84	123.64	3,218,400.00
03.11.2025	124.06	122.44	123.94	123.88	2,590,147.00
04.11.2025	125.85	123.84	124.22	125.82	2,836,630.00
05.11.2025	126.71	123.92	125.86	124.58	2,009,458.00
06.11.2025	125.00	123.47	123.92	124.96	2,110,172.00
07.11.2025	126.61	124.65	125.54	126.36	2,405,580.00
10.11.2025	126.14	124.55	125.09	125.87	2,008,255.00
11.11.2025	127.15	125.77	126.63	127.02	2,643,361.00
12.11.2025	129.08	126.55	126.94	128.82	2,366,409.00
13.11.2025	129.59	128.00	128.38	129.26	2,576,800.00
14.11.2025	130.96	128.77	129.65	130.62	3,739,651.00
17.11.2025	131.93	129.95	131.00	130.07	2,906,608.00
18.11.2025	132.02	129.29	130.74	130.01	3,446,682.00
19.11.2025	131.49	124.58	129.98	126.15	5,395,530.00
20.11.2025	125.72	122.10	122.46	123.97	6,492,312.00
21.11.2025	128.71	123.89	125.04	128.16	4,607,918.00
24.11.2025	129.52	126.72	127.49	127.25	5,868,332.00
25.11.2025	128.81	126.23	128.03	128.05	4,511,313.00
26.11.2025	129.01	127.02	127.55	128.60	2,807,511.00
28.11.2025	129.38	128.01	128.38	128.90	1,107,377.00
01.12.2025	129.85	127.96	128.77	128.07	2,849,855.00
02.12.2025	128.83	125.64	128.83	126.30	2,843,110.00
03.12.2025	127.57	125.21	126.21	125.32	2,628,290.00
04.12.2025	125.57	124.06	125.10	125.34	2,949,370.00
05.12.2025	126.05	124.64	125.48	125.02	2,199,102.00
08.12.2025	124.60	121.71	124.57	122.10	2,877,939.00
09.12.2025	123.23	121.06	122.86	121.25	2,632,364.00
10.12.2025	123.08	120.70	121.48	122.54	3,274,227.00
11.12.2025	124.24	122.63	123.56	123.29	2,413,848.00
12.12.2025	125.57	122.91	123.49	125.46	2,386,220.00
15.12.2025	129.36	125.20	125.69	128.50	4,121,488.00
16.12.2025	128.60	126.30	128.40	126.85	2,844,438.00
17.12.2025	127.67	125.94	127.27	126.69	3,835,619.00
18.12.2025	127.57	124.94	127.11	125.08	2,741,751.00
19.12.2025	126.13	123.76	124.67	125.43	4,935,042.00
22.12.2025	127.15	124.77	125.08	125.20	2,522,211.00
23.12.2025	125.18	123.85	125.00	124.50	2,905,890.00
24.12.2025	125.33	124.00	124.02	124.72	904,427.00
26.12.2025	125.18	124.26	124.53	124.85	1,003,117.00
29.12.2025	125.47	124.49	124.97	124.61	2,561,669.00
30.12.2025	126.20	124.36	124.43	125.82	2,063,822.00
31.12.2025	126.24	125.24	125.86	125.28	1,627,676.00
02.01.2026	125.20	123.65	124.76	124.20	2,614,386.00
05.01.2026	126.56	122.50	123.63	126.47	3,795,708.00
06.01.2026	129.46	126.55	126.84	127.84	4,882,496.00
07.01.2026	128.38	126.27	128.37	127.04	2,908,603.00
08.01.2026	128.10	126.06	126.47	126.12	2,171,222.00
09.01.2026	127.14	125.23	126.42	125.92	2,227,046.00
12.01.2026	126.61	123.45	126.27	124.62	2,688,770.00
13.01.2026	124.55	122.20	124.50	124.24	2,956,132.00
14.01.2026	125.09	122.99	124.08	125.01	4,036,508.00
15.01.2026	124.42	123.02	124.49	123.53	3,907,006.00

צרו איתנו קשר *5988