Abbvie Inc DRC

ABBV
🏛️ 加拿大 →
32.61
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 32.88 32.88 32.41 32.61 0.0M
2025-10-03 33.29 33.74 33.18 33.18 0.0M
2025-10-02 34.48 34.48 33.34 33.63 0.0M
2025-10-01 33.00 34.08 33.00 34.05 0.0M
2025-09-30 31.85 32.93 31.85 32.93 0.0M
2025-09-29 31.43 31.43 31.41 31.41 0.0M
2025-09-26 31.14 31.29 31.00 31.29 0.0M
2025-09-25 31.07 31.11 31.03 31.11 0.0M
2025-09-24 31.51 31.51 31.20 31.24 0.0M
2025-09-23 31.79 31.82 31.58 31.64 0.0M
2025-09-22 31.87 31.87 31.79 31.79 0.0M
2025-09-19 31.58 31.58 31.58 31.58 0.0M
2025-09-18 31.50 31.50 31.42 31.42 0.0M
2025-09-17 31.31 31.31 31.31 31.31 0.0M
2025-09-16 30.70 30.70 30.70 30.70 0.0M
2025-09-15 30.95 31.11 30.48 30.94 0.0M
2025-09-12 31.15 31.29 31.01 31.02 0.1M
2025-09-11 31.45 31.48 31.22 31.39 0.0M
2025-09-10 29.76 30.10 29.76 30.10 0.0M
2025-09-09 29.81 29.81 29.79 29.79 0.0M
2025-09-08 29.97 29.97 29.60 29.60 0.0M
2025-09-05 30.28 30.28 30.14 30.19 0.0M
2025-09-04 30.31 30.35 30.23 30.24 0.0M
2025-09-03 30.15 30.22 30.12 30.22 0.1M
2025-09-02 29.93 30.09 29.93 30.09 0.0M
2025-08-29 29.77 29.96 29.77 29.96 0.0M
2025-08-28 29.46 29.46 29.36 29.45 0.0M
2025-08-27 29.68 29.68 29.62 29.62 0.0M
2025-08-26 29.49 29.49 29.49 29.49 0.0M
2025-08-25 30.09 30.09 29.53 29.53 0.0M
2025-08-22 29.87 29.87 29.87 29.87 0.0M
2025-08-21 30.01 30.24 29.81 29.83 0.0M
2025-08-20 29.53 30.15 29.53 29.80 0.0M
2025-08-19 29.40 29.40 29.35 29.35 0.0M
2025-08-18 29.34 29.57 29.34 29.40 0.0M
2025-08-15 29.26 29.26 29.26 29.26 0.0M
2025-08-14 28.81 29.19 28.81 29.17 0.0M
2025-08-13 28.49 28.70 28.49 28.70 0.0M
2025-08-12 28.35 28.35 28.17 28.17 0.0M
2025-08-11 28.09 28.20 28.09 28.20 0.0M
2025-08-08 28.37 28.37 28.24 28.25 0.0M
2025-08-07 28.43 28.43 28.25 28.31 0.0M
2025-08-06 28.03 28.14 27.84 28.01 0.0M
2025-08-05 28.08 28.48 28.08 28.25 0.0M
2025-08-01 27.73 28.08 27.55 28.08 0.0M
2025-07-31 28.00 28.00 26.81 26.81 0.0M
2025-07-30 27.36 27.39 26.95 26.95 0.0M
2025-07-29 27.27 27.40 27.26 27.40 0.0M
2025-07-28 27.30 27.30 26.84 26.85 0.0M
2025-07-25 27.05 27.13 26.93 27.13 0.0M
2025-07-24 27.32 27.32 27.21 27.21 0.0M
2025-07-23 26.84 27.17 26.84 27.17 0.0M
2025-07-22 26.36 26.71 26.36 26.70 0.0M
2025-07-21 26.50 26.57 26.36 26.36 0.0M
2025-07-18 27.37 27.37 27.03 27.03 0.0M
2025-07-17 27.09 27.37 27.09 27.37 0.0M
2025-07-16 26.84 27.29 26.84 27.24 0.0M
2025-07-15 26.60 26.70 26.49 26.70 0.0M
2025-07-14 27.14 27.40 27.14 27.40 0.0M
2025-07-11 27.34 27.53 27.34 27.53 0.0M
2025-07-10 27.32 28.00 27.32 28.00 0.0M
2025-07-09 27.00 27.19 27.00 27.19 0.0M
2025-07-08 26.78 27.50 26.78 27.15 0.0M
2025-07-07 27.22 27.31 26.72 26.74 0.0M
2025-07-04 27.10 27.28 27.10 27.28 0.0M
2025-07-03 27.22 27.22 26.97 26.97 0.0M
2025-07-02 27.05 27.44 27.05 27.28 0.0M
2025-06-30 26.15 26.55 26.15 26.55 0.0M
2025-06-27 26.66 26.66 26.01 26.07 0.0M
2025-06-26 26.73 26.73 26.70 26.70 0.0M
2025-06-25 26.63 26.63 26.57 26.57 0.0M
2025-06-24 26.39 26.59 26.39 26.59 0.0M
2025-06-23 26.45 26.45 26.10 26.28 0.0M
2025-06-20 26.44 26.48 26.44 26.48 0.0M
2025-06-19 26.88 26.88 26.21 26.21 0.0M
2025-06-18 26.58 26.64 26.52 26.52 0.0M
2025-06-17 27.02 27.02 26.53 26.53 0.0M
2025-06-16 27.10 27.34 27.10 27.26 0.0M
2025-06-13 27.50 27.64 27.33 27.33 0.0M
2025-06-12 27.40 27.56 27.00 27.46 0.1M
2025-06-11 27.26 27.56 27.26 27.33 0.0M
2025-06-10 27.13 27.39 27.07 27.07 0.0M
2025-06-09 27.12 27.27 27.09 27.11 0.0M
2025-06-06 26.83 27.15 26.83 27.15 0.0M
2025-06-05 26.90 26.90 26.80 26.88 0.0M
2025-06-04 27.02 27.02 26.88 26.88 0.0M
2025-06-03 26.63 26.95 26.63 26.83 0.0M
2025-06-02 26.51 26.62 26.51 26.62 0.0M
2025-05-30 26.40 26.68 26.40 26.65 0.0M
2025-05-29 26.15 26.71 26.15 26.59 0.0M
2025-05-28 26.48 26.48 26.13 26.22 0.0M
2025-05-27 26.40 26.62 26.40 26.57 0.0M
2025-05-26 26.97 26.97 26.13 26.13 0.0M
2025-05-23 26.32 26.32 26.06 26.30 0.0M
2025-05-22 25.88 26.16 25.88 26.16 0.0M
2025-05-21 26.26 26.34 26.03 26.07 0.0M
2025-05-20 26.35 26.55 26.35 26.44 0.0M
2025-05-16 26.00 26.32 26.00 26.32 0.0M
2025-05-15 25.35 26.02 25.35 26.02 0.0M
2025-05-14 26.49 26.49 25.35 25.35 0.0M
2025-05-13 26.88 27.15 26.88 27.00 0.0M
2025-05-12 26.75 27.52 26.75 27.39 0.0M
2025-05-09 26.48 27.20 26.48 26.48 0.0M
2025-05-08 26.15 26.71 26.15 26.63 0.1M
2025-05-07 27.15 27.23 26.89 26.93 0.0M
2025-05-06 27.86 27.99 26.80 26.80 0.0M
2025-05-05 28.27 28.27 28.05 28.05 0.0M
2025-05-02 28.31 28.41 28.31 28.41 0.0M
2025-05-01 27.53 28.04 27.38 27.75 0.0M
2025-04-30 27.50 27.91 27.46 27.91 0.0M
2025-04-29 27.46 28.04 27.46 27.97 0.0M
2025-04-28 27.25 27.67 27.25 27.66 0.0M
2025-04-25 26.97 26.97 25.90 26.72 0.0M
2025-04-24 25.47 26.03 25.41 25.82 0.0M
2025-04-23 25.25 25.45 25.20 25.45 0.0M
2025-04-22 24.60 25.01 24.60 24.98 0.0M
2025-04-21 25.11 25.11 24.29 24.36 0.0M
2025-04-17 24.83 25.12 24.82 24.82 0.0M
2025-04-16 25.00 25.08 24.42 24.57 0.1M
2025-04-15 25.69 25.88 25.38 25.42 0.0M
2025-04-14 25.42 25.80 25.42 25.80 0.1M
2025-04-11 25.11 25.25 24.50 25.10 0.0M
2025-04-10 25.63 25.63 24.15 24.95 0.0M
2025-04-09 24.16 25.85 23.68 25.85 0.0M
2025-04-08 26.75 26.91 24.93 24.93 0.0M
2025-04-07 25.69 26.70 25.63 26.54 0.0M
2025-04-04 28.80 28.80 26.81 26.81 0.0M
2025-04-03 30.04 30.18 29.08 29.08 0.0M
2025-04-02 29.50 29.50 29.32 29.42 0.0M
2025-04-01 30.41 30.41 29.70 29.70 0.0M
2025-03-31 29.60 30.23 29.52 30.14 0.0M
2025-03-28 29.14 29.60 29.13 29.58 0.0M
2025-03-27 29.05 29.20 29.03 29.20 0.0M
2025-03-26 29.15 29.15 28.43 28.96 0.0M
2025-03-25 29.54 29.54 28.77 28.93 0.0M
2025-03-24 30.25 30.26 30.25 30.25 0.0M
2025-03-21 30.51 30.51 30.21 30.24 0.0M
2025-03-20 30.59 30.59 30.41 30.46 0.0M
2025-03-19 30.55 30.65 30.42 30.50 0.0M
2025-03-18 30.87 30.87 30.59 30.75 0.0M
2025-03-17 30.35 31.02 30.35 30.85 0.0M
2025-03-14 30.45 30.56 30.45 30.45 0.0M
2025-03-13 30.54 30.61 30.40 30.40 0.0M
2025-03-12 30.43 30.59 30.23 30.59 0.0M
2025-03-11 30.82 30.97 30.49 30.72 0.0M
2025-03-10 30.41 31.45 30.41 31.24 0.0M
2025-03-07 30.25 30.91 30.24 30.90 0.0M
2025-03-06 30.47 30.47 30.12 30.30 0.0M
2025-03-05 29.98 30.50 29.68 30.44 0.0M
2025-03-04 30.77 31.01 30.00 30.00 0.0M
2025-03-03 30.16 30.40 30.15 30.40 0.0M
2025-02-28 29.95 30.00 29.59 29.95 0.0M
2025-02-27 29.56 29.77 29.46 29.56 0.0M
2025-02-26 29.30 29.33 29.08 29.30 0.0M
2025-02-25 29.45 29.64 29.27 29.45 0.0M
2025-02-24 29.11 29.60 29.11 29.40 0.0M
2025-02-21 29.12 29.39 28.78 29.12 0.0M
2025-02-20 29.00 29.00 28.70 29.00 0.0M
2025-02-19 28.47 28.50 28.37 28.47 0.0M
2025-02-18 28.16 28.34 28.16 28.34 0.0M
2025-02-14 27.83 28.08 27.84 27.83 0.0M
2025-02-13 27.97 27.97 27.68 27.97 0.0M
2025-02-12 27.80 28.01 27.59 27.80 0.0M
2025-02-11 27.44 27.66 27.33 27.64 0.0M
2025-02-10 27.51 27.51 27.32 27.43 0.0M
2025-02-07 27.54 27.91 27.57 27.54 0.0M
2025-02-06 27.91 28.05 27.58 27.91 0.1M
2025-02-05 27.65 27.92 27.48 27.65 0.0M
2025-02-04 27.44 27.55 27.09 27.44 0.0M
2025-02-03 26.49 27.61 26.24 27.52 0.0M
2025-01-31 26.88 27.54 26.52 26.52 0.0M
2025-01-30 25.38 25.40 25.19 25.38 0.0M
2025-01-29 25.30 25.49 25.25 25.30 0.0M
2025-01-28 25.57 25.57 25.18 25.25 0.0M
2025-01-27 25.27 25.59 24.94 25.55 0.0M
2025-01-24 24.62 24.71 24.46 24.62 0.0M
2025-01-23 24.55 24.59 24.40 24.55 0.0M
2025-01-22 24.44 24.61 24.28 24.44 0.0M
2025-01-21 24.90 25.32 24.72 24.90 0.0M
2025-01-20 24.53 25.51 24.53 25.14 0.0M
2025-01-17 25.23 25.23 24.80 24.75 0.0M
2025-01-16 25.04 25.10 24.80 25.04 0.0M
2025-01-15 24.63 25.16 24.44 24.63 0.0M
2025-01-14 25.30 25.46 25.17 25.30 0.0M
2025-01-13 25.28 25.60 25.26 25.50 0.0M
2025-01-10 25.23 25.54 25.10 25.23 0.0M
2025-01-09 25.75 26.48 25.75 25.75 0.0M
2025-01-08 25.81 25.84 25.52 25.81 0.0M
2025-01-07 25.87 26.22 25.79 25.93 0.0M
2025-01-06 25.95 26.26 25.95 25.98 0.0M
2025-01-03 26.16 26.20 25.85 26.16 0.0M
2025-01-02 25.76 25.92 25.76 25.92 0.0M