Mexico - Delayed Quote MXN

AbbVie Inc. (ABBV.MX)

3,559.63
+65.63
+(1.88%)
At close: May 28 at 1:56:14 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 28, 20253,559.633,559.633,559.633,559.633,559.6331
May 27, 20253,494.003,494.003,494.003,494.003,494.00-
May 26, 20253,494.003,494.003,494.003,494.003,494.00-
May 23, 20253,494.003,494.003,494.003,494.003,494.00-
May 22, 20253,495.003,495.003,494.003,494.003,494.00139
May 21, 20253,527.303,527.303,527.303,527.303,527.30219
May 20, 20253,583.003,583.003,554.323,554.323,554.322,011
May 19, 20253,567.003,567.003,567.003,567.003,567.00-
May 16, 20253,563.913,567.003,562.003,567.003,567.00396
May 15, 20253,465.733,465.733,465.733,465.733,465.732,317
May 14, 20253,656.673,656.673,465.503,465.503,465.501,688
May 13, 20253,694.003,694.003,656.673,661.213,661.21565
May 12, 20253,751.003,751.003,751.003,751.003,751.006,562
May 9, 20253,661.003,661.003,636.023,636.023,636.0254
May 8, 20253,619.003,619.003,618.003,618.003,618.00158
May 7, 20253,680.003,680.003,680.003,680.003,680.0010
May 6, 20253,680.003,680.003,680.003,680.003,680.0033
May 5, 20253,850.003,850.003,850.003,850.003,850.0012
May 2, 20253,860.003,860.003,860.003,860.003,860.00150
Apr 30, 20253,822.003,822.003,822.003,822.003,822.00-
Apr 29, 20253,822.003,822.003,822.003,822.003,822.007
Apr 28, 20253,530.003,530.003,530.003,530.003,530.00-
Apr 25, 20253,530.003,530.003,530.003,530.003,530.00-
Apr 24, 20253,530.003,530.003,530.003,530.003,530.008
Apr 23, 20253,457.003,470.003,457.003,470.003,470.00650
Apr 22, 20253,409.003,416.003,405.003,407.823,407.821,832
Apr 21, 20253,446.233,446.233,343.003,343.003,343.0033
Apr 16, 20253,400.113,400.113,400.113,400.113,400.117
Apr 15, 2025 31.80124 Dividend
Apr 15, 20253,558.503,558.503,558.503,558.503,558.50-
Apr 14, 20253,558.503,558.503,558.503,558.503,556.86-
Apr 11, 20253,561.003,561.003,558.503,558.503,556.861,077
Apr 10, 20253,542.403,542.403,542.403,542.403,540.773,733
Apr 9, 20253,670.003,670.003,670.003,670.003,668.31-
Apr 8, 20253,670.003,670.003,670.003,670.003,668.31678
Apr 7, 20253,912.003,912.003,912.003,912.003,910.201,491
Apr 4, 20253,912.003,912.003,912.003,912.003,910.203,360
Apr 3, 20254,046.004,046.004,028.004,028.004,026.14556
Apr 2, 20254,201.264,201.264,201.264,201.264,199.32-
Apr 1, 20254,201.264,201.264,201.264,201.264,199.32350
Mar 31, 20254,110.254,110.254,110.254,110.254,108.36-
Mar 28, 20254,110.254,110.254,110.254,110.254,108.36-
Mar 27, 20254,110.254,110.254,110.254,110.254,108.36298
Mar 26, 20253,950.013,950.013,950.013,950.013,948.19-
Mar 25, 20253,950.013,950.013,950.013,950.013,948.1953
Mar 24, 20254,160.004,160.004,160.004,160.004,158.08-
Mar 21, 20254,160.004,160.004,160.004,160.004,158.08-
Mar 20, 20254,160.004,160.004,160.004,160.004,158.08-
Mar 19, 20254,160.004,160.004,160.004,160.004,158.08-
Mar 18, 20254,160.004,160.004,160.004,160.004,158.08-
Mar 14, 20254,202.004,202.004,160.004,160.004,158.0860
Mar 13, 20254,343.484,343.484,343.484,343.484,341.48-
Mar 12, 20254,343.484,343.484,343.484,343.484,341.48-
Mar 11, 20254,365.004,365.004,343.484,343.484,341.482,733
Mar 10, 20254,389.994,431.504,389.994,431.504,429.461,021
Mar 7, 20254,529.314,529.314,265.004,344.414,342.41535
Mar 6, 20254,246.004,246.004,242.004,242.004,240.04218
Mar 5, 20254,324.854,324.854,324.854,324.854,322.86-
Mar 4, 20254,330.004,332.004,324.854,324.854,322.861,298
Mar 3, 20254,237.034,237.034,237.034,237.034,235.08-
Feb 28, 20254,237.034,237.034,237.034,237.034,235.0885
Feb 27, 20254,205.004,210.004,205.004,210.004,208.069,704
Feb 26, 20254,180.004,180.004,180.004,180.004,178.07-
Feb 25, 20254,155.504,180.004,155.504,180.004,178.0715,497
Feb 24, 20254,000.004,000.004,000.004,000.003,998.16-
Feb 21, 20254,000.004,000.004,000.004,000.003,998.16-
Feb 20, 20254,000.004,000.004,000.004,000.003,998.1661
Feb 19, 20254,000.004,102.194,000.004,000.003,998.161,952
Feb 18, 20253,963.003,963.003,963.003,963.003,961.17-
Feb 17, 20253,963.003,963.003,963.003,963.003,961.17-
Feb 14, 20253,963.003,963.003,963.003,963.003,961.17-
Feb 13, 20253,963.003,963.003,963.003,963.003,961.1713
Feb 12, 20253,964.213,964.213,930.203,930.203,928.39745
Feb 11, 20253,924.073,924.073,924.073,924.073,922.262,091
Feb 10, 20253,925.003,925.003,900.003,900.003,898.2012
Feb 7, 20253,970.073,977.073,970.073,977.073,975.2451
Feb 6, 20253,945.003,945.003,945.003,945.003,943.18-
Feb 5, 20253,990.003,990.003,941.503,945.003,943.18165
Feb 4, 20253,880.003,891.573,868.003,891.573,889.78664
Jan 31, 20253,800.003,929.003,800.003,830.663,828.89265
Jan 30, 20253,586.303,586.303,586.303,586.303,584.6552
Jan 29, 20253,532.813,532.813,532.813,532.813,531.18-
Jan 28, 20253,532.813,532.813,532.813,532.813,531.18-
Jan 27, 20253,532.813,532.813,532.813,532.813,531.182,914
Jan 24, 20253,477.103,477.103,477.103,477.103,475.50-
Jan 23, 20253,477.103,477.103,477.103,477.103,475.50-
Jan 22, 20253,477.103,477.103,477.103,477.103,475.501,600
Jan 21, 20253,503.003,503.003,503.003,503.003,501.39-
Jan 20, 20253,503.003,503.003,503.003,503.003,501.39-
Jan 17, 20253,503.003,503.003,503.003,503.003,501.39-
Jan 16, 20253,503.003,503.003,503.003,503.003,501.39-
Jan 15, 2025 31.80124 Dividend
Jan 15, 20253,503.003,503.003,503.003,503.003,501.392,995
Jan 14, 20253,600.003,600.003,600.003,600.003,596.70197
Jan 13, 20253,641.003,641.003,641.003,641.003,637.66-
Jan 10, 20253,656.003,656.003,641.003,641.003,637.66148
Jan 9, 20253,635.003,635.003,635.003,635.003,631.6710
Jan 8, 20253,636.003,636.003,636.003,636.003,632.6710
Jan 7, 20253,665.933,665.933,665.933,665.933,662.57-
Jan 6, 20253,737.503,737.503,663.003,665.933,662.571,521
Jan 3, 20253,731.003,731.003,731.003,731.003,727.5819
Jan 2, 20253,725.093,727.093,682.003,682.003,678.633,015
Dec 31, 20243,618.913,618.913,618.913,618.913,615.59-
Dec 30, 20243,618.913,618.913,618.913,618.913,615.59-
Dec 27, 20243,618.913,618.913,618.913,618.913,615.59-
Dec 26, 20243,618.913,618.913,618.913,618.913,615.59766
Dec 24, 20243,580.003,580.003,580.003,580.003,576.7238
Dec 23, 20243,504.503,504.503,504.503,504.503,501.29-
Dec 20, 20243,504.503,504.503,504.503,504.503,501.29-
Dec 19, 20243,504.033,504.503,504.033,504.503,501.29262
Dec 18, 20243,536.293,562.003,536.293,562.003,558.74392
Dec 17, 20243,450.003,544.003,450.003,535.073,531.833,873
Dec 16, 20243,472.003,472.003,472.003,472.003,468.8219
Dec 13, 20243,501.003,501.003,501.003,501.003,497.7942
Dec 11, 20243,540.133,540.133,540.133,540.133,536.89-
Dec 10, 20243,540.133,540.133,540.133,540.133,536.89601
Dec 9, 20243,575.003,575.003,575.003,575.003,571.7224
Dec 6, 20243,527.003,527.003,527.003,527.003,523.77-
Dec 5, 20243,529.003,529.003,527.003,527.003,523.77270
Dec 4, 20243,716.003,716.003,716.003,716.003,712.60-
Dec 3, 20243,716.003,716.003,716.003,716.003,712.60-
Dec 2, 20243,705.003,716.013,705.003,716.003,712.601,710
Nov 29, 20243,774.003,774.003,774.003,774.003,770.54-
Nov 28, 20243,774.003,774.003,774.003,774.003,770.54-
Nov 27, 20243,774.003,774.003,774.003,774.003,770.54106
Nov 26, 20243,627.253,627.253,627.253,627.253,623.9311
Nov 25, 20243,633.003,633.003,633.003,633.003,629.67-
Nov 22, 20243,633.003,633.003,633.003,633.003,629.6719
Nov 21, 20243,400.003,505.003,400.003,505.003,501.795,466
Nov 20, 20243,372.003,402.003,358.923,402.003,398.88189
Nov 19, 20243,477.003,477.003,477.003,477.003,473.81-
Nov 15, 20243,477.003,477.003,477.003,477.003,473.81-
Nov 14, 20243,475.003,530.003,475.003,477.003,473.8138
Nov 13, 20243,540.003,540.003,494.003,500.503,497.295,800
Nov 12, 20243,568.003,585.843,568.003,585.033,581.7576
Nov 11, 20243,620.003,620.003,540.003,546.103,542.85214
Nov 8, 20244,080.504,080.504,080.504,080.504,076.76-
Nov 7, 20244,080.504,080.504,080.504,080.504,076.76-
Nov 6, 20244,080.504,080.504,080.504,080.504,076.76-
Nov 5, 20244,080.504,080.504,080.504,080.504,076.76198
Nov 4, 20244,078.004,078.004,078.004,078.004,074.26-
Nov 1, 20244,078.004,078.004,078.004,078.004,074.26-
Oct 31, 20244,078.004,078.004,078.004,078.004,074.26-
Oct 30, 20244,078.004,078.004,078.004,078.004,074.268
Oct 29, 20243,758.213,758.213,758.213,758.213,754.77-
Oct 28, 20243,758.213,758.213,758.213,758.213,754.77-
Oct 25, 20243,758.213,758.213,758.213,758.213,754.77-
Oct 24, 20243,758.213,758.213,758.213,758.213,754.77-
Oct 23, 20243,758.213,758.213,758.213,758.213,754.77-
Oct 22, 20243,758.213,758.213,758.213,758.213,754.77800
Oct 21, 20243,677.713,677.713,677.713,677.713,674.34-
Oct 18, 20243,755.003,755.003,677.713,677.713,674.34177
Oct 17, 20243,769.783,769.783,750.933,762.113,758.66535
Oct 16, 20243,792.003,810.963,792.003,810.963,807.47510
Oct 15, 2024 30.05605 Dividend
Oct 15, 20243,773.503,773.503,773.503,773.503,770.04-
Oct 14, 20243,773.503,773.503,773.503,773.503,768.49-
Oct 11, 20243,773.503,773.503,773.503,773.503,768.49-
Oct 10, 20243,802.003,802.003,773.503,773.503,768.49149
Oct 9, 20243,742.003,785.113,742.003,785.113,780.091,390
Oct 8, 20243,735.593,735.593,735.593,735.593,730.63-
Oct 7, 20243,735.593,735.593,735.593,735.593,730.63870
Oct 4, 20243,845.003,845.003,845.003,845.003,839.90-
Oct 3, 20243,845.003,845.003,845.003,845.003,839.90-
Oct 2, 20243,845.003,845.003,845.003,845.003,839.90-
Sep 30, 20243,848.003,848.003,844.003,845.003,839.90116
Sep 27, 20243,793.073,861.883,793.073,861.883,856.762,950
Sep 26, 20243,737.283,737.283,737.283,737.283,732.321,587
Sep 25, 20243,754.133,754.133,754.133,754.133,749.151,646
Sep 24, 20243,736.003,736.003,736.003,736.003,731.04-
Sep 23, 20243,736.003,736.003,736.003,736.003,731.04-
Sep 20, 20243,735.183,754.003,735.183,736.003,731.04225
Sep 19, 20243,729.993,729.993,729.993,729.993,725.0425
Sep 18, 20243,698.003,698.003,698.003,698.003,693.09-
Sep 17, 20243,698.003,698.003,698.003,698.003,693.0928
Sep 13, 20243,780.003,780.003,732.003,732.003,727.05166
Sep 12, 20243,785.003,788.003,785.003,788.003,782.98792
Sep 11, 20243,856.503,856.503,856.503,856.503,851.38300
Sep 10, 20243,977.473,977.473,977.473,977.473,972.19591
Sep 9, 20243,878.003,878.003,878.003,878.003,872.86-
Sep 6, 20243,871.973,878.003,871.973,878.003,872.86333
Sep 5, 20243,863.003,863.003,863.003,863.003,857.88176
Sep 4, 20243,941.393,941.393,941.393,941.393,936.16-
Sep 3, 20243,888.003,941.393,888.003,941.393,936.164,576
Sep 2, 20243,775.003,775.003,775.003,775.003,769.99-
Aug 30, 20243,780.003,780.003,775.003,775.003,769.9926
Aug 29, 20243,867.763,867.763,867.763,867.763,862.631,652
Aug 28, 20243,874.993,874.993,801.003,835.003,829.91648
Aug 27, 20243,780.003,780.003,780.003,780.003,774.99-
Aug 26, 20243,780.003,780.003,780.003,780.003,774.9947
Aug 23, 20243,780.003,780.003,780.003,780.003,774.99275
Aug 22, 20243,824.003,824.003,730.013,804.653,799.603,342
Aug 21, 20243,681.083,681.083,681.083,681.083,676.20-
Aug 20, 20243,681.083,681.083,681.083,681.083,676.20-
Aug 19, 20243,681.083,681.083,681.083,681.083,676.20830
Aug 16, 20243,636.003,636.003,636.003,636.003,631.18-
Aug 15, 20243,636.003,636.003,636.003,636.003,631.1840
Aug 14, 20243,636.003,636.003,636.003,636.003,631.188
Aug 13, 20243,608.143,608.143,608.143,608.143,603.35-
Aug 12, 20243,607.673,620.003,607.673,608.143,603.35444
Aug 9, 20243,575.613,575.613,575.613,575.613,570.87113
Aug 8, 20243,633.003,633.003,633.003,633.003,628.18-
Aug 7, 20243,633.003,633.003,633.003,633.003,628.18-
Aug 6, 20243,575.003,635.503,575.003,633.003,628.18184
Aug 5, 20243,634.963,634.963,634.963,634.963,630.146
Aug 2, 20243,600.003,642.003,600.003,642.003,637.173,021
Aug 1, 20243,573.203,573.203,450.003,545.143,540.444,258
Jul 31, 20243,388.013,488.263,388.013,488.263,483.63419
Jul 30, 20243,471.003,505.003,471.003,505.003,500.35619
Jul 29, 20243,335.613,335.613,335.613,335.613,331.19-
Jul 26, 20243,335.613,335.613,335.613,335.613,331.198
Jul 25, 20243,356.343,362.003,356.343,362.003,357.5418
Jul 24, 20243,230.003,230.003,230.003,230.003,225.72403
Jul 23, 20243,110.003,110.003,110.003,110.003,105.87-
Jul 22, 20243,110.003,110.003,110.003,110.003,105.879
Jul 19, 20243,142.503,142.503,142.503,142.503,138.33-
Jul 18, 20243,142.503,142.503,142.503,142.503,138.33804
Jul 17, 20243,003.223,003.223,003.223,003.222,999.24130
Jul 16, 20242,982.002,982.002,982.002,982.002,978.04-
Jul 15, 2024 30.05605 Dividend
Jul 15, 20243,003.223,003.222,982.002,982.002,978.044,196
Jul 12, 20243,009.533,009.533,009.533,009.533,003.99-
Jul 11, 20243,010.003,010.003,009.533,009.533,003.991,908
Jul 10, 20243,003.623,003.623,003.623,003.622,998.09-
Jul 9, 20243,003.623,003.623,003.623,003.622,998.09-
Jul 8, 20243,003.623,003.623,003.623,003.622,998.091,000
Jul 5, 20242,993.003,022.672,993.003,022.673,017.11278
Jul 4, 20243,038.663,038.663,038.663,038.663,033.07-
Jul 3, 20243,038.663,038.663,038.663,038.663,033.07-
Jul 2, 20243,038.663,038.663,038.663,038.663,033.07316
Jul 1, 20243,146.253,146.253,146.253,146.253,140.46500
Jun 28, 20243,094.333,094.333,094.333,094.333,088.63244
Jun 27, 20243,106.653,106.653,106.653,106.653,100.931,044
Jun 26, 20243,150.003,150.003,150.003,150.003,144.2010
Jun 25, 20243,102.703,102.703,102.703,102.703,096.99-
Jun 24, 20243,109.003,109.003,102.703,102.703,096.99344
Jun 21, 20243,103.113,103.113,103.113,103.113,097.401,258
Jun 20, 20243,165.993,165.993,165.993,165.993,160.16140
Jun 19, 20243,157.703,157.703,157.703,157.703,151.89-
Jun 18, 20243,157.703,157.703,157.703,157.703,151.891,602
Jun 17, 20243,119.213,119.213,119.213,119.213,113.47-
Jun 14, 20243,119.213,119.213,119.213,119.213,113.47567
Jun 13, 20243,137.393,137.393,137.393,137.393,131.61353
Jun 12, 20243,110.003,110.003,110.003,110.003,104.27288
Jun 11, 20243,105.793,105.793,105.793,105.793,100.07600
Jun 10, 20243,103.993,123.003,103.993,123.003,117.25763
Jun 7, 20243,037.513,136.003,037.513,136.003,130.23104
Jun 6, 20242,946.393,036.132,946.393,010.643,005.10804
Jun 5, 20242,880.002,914.002,880.002,897.162,891.831,245
Jun 4, 20242,880.002,893.212,880.002,893.212,887.88701
Jun 3, 20242,833.002,845.752,833.002,845.752,840.51549
May 31, 20242,692.742,692.742,692.742,692.742,687.781,500
May 30, 20242,640.002,640.002,640.002,640.002,635.146
May 29, 20242,630.002,630.002,625.042,625.042,620.21110
May 28, 20242,630.002,630.002,630.002,630.002,625.16-