|
 AmerisourceBergen - [Ticker: ABC] |     | | Última Transacción | 90,500 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.74 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 91,210 | Mínimo | 89,880 | | Volumen | 800.685 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 76,770 x 200 - 76,790 x 300 | Yield | | | Cierre Anterior | 91,240 | PER | 0,00% | | Apertura | 90,890 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ABC desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 48,08 | 13.769.400 | 50,00 | 45,65 | 48,70 | 00:00:00 | | 2003-03-14 | 46,76 | 4.126.800 | 48,47 | 46,70 | 48,10 | 00:00:00 | | 2003-03-17 | 50,00 | 4.353.600 | 50,30 | 46,90 | 47,30 | 00:00:00 | | 2003-03-18 | 51,23 | 3.686.600 | 51,40 | 50,30 | 50,50 | 00:00:00 | | 2003-03-19 | 52,30 | 2.879.200 | 52,30 | 50,50 | 51,23 | 00:00:00 | | 2003-03-20 | 51,89 | 2.593.400 | 52,36 | 50,62 | 52,30 | 00:00:00 | | 2003-03-21 | 52,49 | 3.678.800 | 52,95 | 51,89 | 52,60 | 00:00:00 | | 2003-03-24 | 51,01 | 2.081.800 | 52,50 | 50,91 | 52,50 | 00:00:00 | | 2003-03-25 | 53,39 | 2.566.400 | 53,93 | 51,05 | 51,21 | 00:00:00 | | 2003-03-26 | 52,05 | 3.231.800 | 53,60 | 51,74 | 53,39 | 00:00:00 | | 2003-03-27 | 52,55 | 2.863.200 | 52,80 | 51,36 | 52,05 | 00:00:00 | | 2003-03-28 | 53,38 | 2.219.200 | 54,20 | 52,00 | 52,30 | 00:00:00 | | 2003-03-31 | 52,50 | 1.768.600 | 53,31 | 52,15 | 53,30 | 00:00:00 | | 2003-04-01 | 52,73 | 1.988.200 | 52,90 | 52,00 | 52,45 | 00:00:00 | | 2003-04-02 | 53,99 | 3.153.200 | 54,22 | 52,74 | 52,74 | 00:00:00 | | 2003-04-03 | 54,18 | 1.912.200 | 54,89 | 53,50 | 54,44 | 00:00:00 | | 2003-04-04 | 53,82 | 1.763.600 | 54,80 | 53,54 | 54,28 | 00:00:00 | | 2003-04-07 | 53,65 | 2.468.800 | 55,30 | 53,51 | 54,45 | 00:00:00 | | 2003-04-08 | 52,68 | 3.207.600 | 53,66 | 52,40 | 53,66 | 00:00:00 | | 2003-04-09 | 51,17 | 3.032.200 | 52,91 | 51,00 | 52,86 | 00:00:00 | | 2003-04-10 | 51,85 | 1.632.600 | 51,85 | 50,90 | 51,30 | 00:00:00 | | 2003-04-11 | 52,01 | 1.800.800 | 52,57 | 51,84 | 51,85 | 00:00:00 | | 2003-04-14 | 52,62 | 1.599.400 | 52,80 | 51,90 | 52,00 | 00:00:00 | | 2003-04-15 | 53,16 | 2.521.600 | 53,48 | 52,21 | 52,75 | 00:00:00 | | 2003-04-16 | 52,11 | 4.066.400 | 53,40 | 51,94 | 53,16 | 00:00:00 | | 2003-04-17 | 52,00 | 3.224.200 | 52,24 | 51,57 | 52,11 | 00:00:00 | | 2003-04-21 | 50,80 | 2.438.000 | 52,16 | 50,72 | 52,05 | 00:00:00 | | 2003-04-22 | 51,75 | 2.525.600 | 52,35 | 50,20 | 50,80 | 00:00:00 | | 2003-04-23 | 50,28 | 8.941.400 | 52,75 | 49,66 | 51,76 | 00:00:00 | | 2003-04-24 | 53,13 | 5.906.000 | 53,65 | 50,40 | 50,40 | 00:00:00 | | 2003-04-25 | 54,00 | 4.035.600 | 54,84 | 53,40 | 53,60 | 00:00:00 | | 2003-04-28 | 55,30 | 2.962.800 | 55,50 | 53,63 | 54,25 | 00:00:00 | | 2003-04-29 | 56,45 | 3.424.400 | 56,90 | 55,52 | 55,80 | 00:00:00 | | 2003-04-30 | 57,85 | 4.045.800 | 58,28 | 56,30 | 56,30 | 00:00:00 | | 2003-05-01 | 56,75 | 2.572.200 | 58,25 | 56,71 | 57,86 | 00:00:00 | | 2003-05-02 | 57,37 | 3.084.600 | 57,70 | 56,00 | 56,00 | 00:00:00 | | 2003-05-05 | 57,74 | 1.719.000 | 58,00 | 57,45 | 57,75 | 00:00:00 | | 2003-05-06 | 57,19 | 1.688.000 | 57,75 | 57,00 | 57,50 | 00:00:00 | | 2003-05-07 | 57,61 | 3.112.800 | 57,72 | 56,20 | 56,50 | 00:00:00 | | 2003-05-08 | 57,90 | 2.403.600 | 58,87 | 57,40 | 57,61 | 00:00:00 | | 2003-05-09 | 59,91 | 2.989.600 | 59,97 | 58,60 | 58,75 | 00:00:00 | | 2003-05-12 | 60,38 | 2.308.200 | 60,38 | 59,36 | 59,91 | 00:00:00 | | 2003-05-13 | 61,05 | 2.892.800 | 61,38 | 60,26 | 60,38 | 00:00:00 | | 2003-05-14 | 60,83 | 2.776.800 | 61,25 | 60,51 | 61,00 | 00:00:00 | | 2003-05-15 | 60,79 | 2.363.200 | 61,00 | 60,25 | 61,00 | 00:00:00 | | 2003-05-16 | 61,55 | 2.745.600 | 61,55 | 60,05 | 60,54 | 00:00:00 | | 2003-05-19 | 59,08 | 5.295.200 | 61,41 | 58,43 | 61,30 | 00:00:00 | | 2003-05-20 | 58,04 | 2.871.400 | 59,01 | 57,42 | 59,00 | 00:00:00 | | 2003-05-21 | 59,00 | 3.191.600 | 59,09 | 57,70 | 57,90 | 00:00:00 | | 2003-05-22 | 59,26 | 2.677.800 | 59,41 | 58,44 | 59,11 | 00:00:00 | | 2003-05-23 | 59,05 | 1.086.400 | 59,28 | 58,52 | 59,26 | 00:00:00 | | 2003-05-27 | 59,78 | 1.673.000 | 59,84 | 58,63 | 58,90 | 00:00:00 | | 2003-05-28 | 60,28 | 2.944.000 | 60,37 | 59,67 | 59,97 | 00:00:00 | | 2003-05-29 | 61,17 | 5.417.800 | 61,70 | 60,17 | 60,43 | 00:00:00 | | 2003-05-30 | 62,69 | 4.925.200 | 62,69 | 61,30 | 61,35 | 00:00:00 | | 2003-06-02 | 62,66 | 2.882.600 | 63,64 | 62,55 | 62,80 | 00:00:00 | | 2003-06-03 | 62,56 | 1.824.000 | 63,14 | 62,25 | 62,66 | 00:00:00 | | 2003-06-04 | 63,76 | 2.294.800 | 63,76 | 62,35 | 62,56 | 00:00:00 | | 2003-06-05 | 66,88 | 4.036.000 | 66,88 | 63,50 | 63,80 | 00:00:00 | | 2003-06-06 | 69,04 | 7.277.600 | 71,50 | 68,00 | 68,25 | 00:00:00 | | 2003-06-09 | 66,54 | 3.146.400 | 68,24 | 66,03 | 67,90 | 00:00:00 | | 2003-06-10 | 66,92 | 2.463.800 | 67,10 | 65,86 | 66,54 | 00:00:00 | | 2003-06-11 | 67,55 | 2.574.200 | 68,15 | 66,87 | 67,15 | 00:00:00 | | 2003-06-12 | 67,59 | 2.325.400 | 68,50 | 67,00 | 68,40 | 00:00:00 | | 2003-06-13 | 66,25 | 3.086.200 | 67,55 | 65,65 | 67,50 | 00:00:00 | | 2003-06-16 | 68,90 | 3.634.600 | 69,44 | 67,74 | 68,10 | 00:00:00 | | 2003-06-17 | 69,74 | 2.665.400 | 69,90 | 68,25 | 68,91 | 00:00:00 | | 2003-06-18 | 68,74 | 2.491.800 | 70,42 | 68,50 | 69,50 | 00:00:00 | | 2003-06-19 | 67,90 | 2.427.400 | 68,80 | 67,65 | 68,62 | 00:00:00 | | 2003-06-20 | 70,12 | 3.789.400 | 70,90 | 67,95 | 68,00 | 00:00:00 | | 2003-06-23 | 68,32 | 3.574.800 | 70,12 | 67,81 | 70,12 | 00:00:00 | | 2003-06-24 | 67,83 | 5.000.200 | 68,30 | 67,64 | 68,10 | 00:00:00 | | 2003-06-25 | 68,69 | 1.963.400 | 69,45 | 67,75 | 67,80 | 00:00:00 | | 2003-06-26 | 70,00 | 2.278.600 | 70,00 | 68,35 | 68,65 | 00:00:00 | | 2003-06-27 | 69,69 | 2.269.600 | 70,19 | 69,10 | 69,50 | 00:00:00 | | 2003-06-30 | 69,35 | 1.517.200 | 70,00 | 69,26 | 69,50 | 00:00:00 | | 2003-07-01 | 70,13 | 3.246.400 | 70,24 | 68,76 | 69,25 | 00:00:00 | | 2003-07-02 | 71,24 | 3.390.800 | 71,65 | 69,60 | 70,13 | 00:00:00 | | 2003-07-03 | 71,19 | 867.000 | 71,90 | 70,45 | 71,20 | 00:00:00 | | 2003-07-07 | 73,30 | 1.902.000 | 73,30 | 71,25 | 71,55 | 00:00:00 | | 2003-07-08 | 72,19 | 2.390.600 | 73,44 | 71,91 | 73,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
