|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 72,19 | 2.390.600 | 73,44 | 71,91 | 73,30 | 00:00:00 | | 2003-07-09 | 71,06 | 2.256.000 | 72,48 | 71,06 | 72,19 | 00:00:00 | | 2003-07-10 | 69,02 | 4.296.000 | 71,06 | 68,78 | 71,06 | 00:00:00 | | 2003-07-11 | 69,42 | 2.246.200 | 69,58 | 68,40 | 69,02 | 00:00:00 | | 2003-07-14 | 69,45 | 1.880.800 | 70,25 | 69,10 | 69,89 | 00:00:00 | | 2003-07-15 | 69,80 | 2.779.400 | 70,50 | 69,72 | 70,20 | 00:00:00 | | 2003-07-16 | 69,18 | 1.513.800 | 70,10 | 68,77 | 70,10 | 00:00:00 | | 2003-07-17 | 68,50 | 1.347.800 | 69,36 | 68,07 | 69,18 | 00:00:00 | | 2003-07-18 | 68,75 | 1.346.800 | 69,20 | 68,31 | 69,00 | 00:00:00 | | 2003-07-21 | 67,55 | 1.382.200 | 68,55 | 67,49 | 68,50 | 00:00:00 | | 2003-07-22 | 66,70 | 2.408.600 | 68,00 | 66,65 | 68,00 | 00:00:00 | | 2003-07-23 | 66,98 | 1.955.800 | 67,17 | 66,30 | 67,00 | 00:00:00 | | 2003-07-24 | 64,40 | 6.327.800 | 66,99 | 64,31 | 66,98 | 00:00:00 | | 2003-07-25 | 64,18 | 4.182.400 | 65,00 | 63,70 | 64,40 | 00:00:00 | | 2003-07-28 | 64,80 | 2.836.200 | 64,96 | 63,75 | 64,30 | 00:00:00 | | 2003-07-29 | 65,70 | 2.330.000 | 66,60 | 64,75 | 64,75 | 00:00:00 | | 2003-07-30 | 66,04 | 3.310.600 | 67,04 | 65,70 | 65,70 | 00:00:00 | | 2003-07-31 | 63,09 | 8.512.800 | 64,25 | 61,74 | 64,15 | 00:00:00 | | 2003-08-01 | 62,30 | 2.752.200 | 63,69 | 61,51 | 63,09 | 00:00:00 | | 2003-08-04 | 61,40 | 2.624.400 | 62,31 | 61,03 | 62,30 | 00:00:00 | | 2003-08-05 | 59,98 | 3.373.600 | 61,21 | 59,81 | 61,00 | 00:00:00 | | 2003-08-06 | 58,20 | 3.647.200 | 59,99 | 58,18 | 59,99 | 00:00:00 | | 2003-08-07 | 60,92 | 3.417.400 | 61,06 | 58,95 | 59,10 | 00:00:00 | | 2003-08-08 | 60,44 | 1.565.000 | 61,75 | 60,10 | 60,93 | 00:00:00 | | 2003-08-11 | 60,40 | 1.480.200 | 60,99 | 60,09 | 60,60 | 00:00:00 | | 2003-08-12 | 61,42 | 1.507.000 | 61,54 | 60,62 | 60,80 | 00:00:00 | | 2003-08-13 | 61,50 | 1.574.200 | 61,98 | 61,19 | 61,92 | 00:00:00 | | 2003-08-14 | 61,73 | 1.305.000 | 61,94 | 61,25 | 61,47 | 00:00:00 | | 2003-08-15 | 61,79 | 543.800 | 62,00 | 61,50 | 61,65 | 00:00:00 | | 2003-08-18 | 61,27 | 1.649.200 | 61,86 | 61,19 | 61,75 | 00:00:00 | | 2003-08-19 | 60,91 | 2.376.800 | 61,90 | 60,20 | 61,90 | 00:00:00 | | 2003-08-20 | 60,00 | 1.701.400 | 60,91 | 59,95 | 60,91 | 00:00:00 | | 2003-08-21 | 60,14 | 3.615.800 | 60,36 | 59,60 | 60,15 | 00:00:00 | | 2003-08-22 | 59,31 | 1.467.600 | 60,25 | 59,16 | 60,25 | 00:00:00 | | 2003-08-25 | 58,70 | 1.743.000 | 59,65 | 58,56 | 59,65 | 00:00:00 | | 2003-08-26 | 57,65 | 3.950.400 | 58,71 | 56,97 | 58,70 | 00:00:00 | | 2003-08-27 | 56,20 | 5.828.000 | 57,88 | 56,20 | 57,88 | 00:00:00 | | 2003-08-28 | 58,02 | 5.441.200 | 58,36 | 56,25 | 56,25 | 00:00:00 | | 2003-08-29 | 58,21 | 1.864.400 | 58,21 | 57,40 | 58,10 | 00:00:00 | | 2003-09-02 | 58,69 | 2.587.600 | 59,28 | 58,32 | 58,75 | 00:00:00 | | 2003-09-03 | 56,82 | 6.789.800 | 57,89 | 56,60 | 57,89 | 00:00:00 | | 2003-09-04 | 56,55 | 3.454.200 | 57,26 | 56,35 | 56,80 | 00:00:00 | | 2003-09-05 | 54,84 | 4.738.400 | 56,85 | 54,60 | 56,38 | 00:00:00 | | 2003-09-08 | 56,72 | 3.793.600 | 56,75 | 55,00 | 55,00 | 00:00:00 | | 2003-09-09 | 57,12 | 3.510.400 | 57,38 | 56,57 | 56,72 | 00:00:00 | | 2003-09-10 | 58,05 | 4.808.400 | 58,48 | 56,85 | 56,85 | 00:00:00 | | 2003-09-11 | 58,08 | 1.716.600 | 58,45 | 57,55 | 58,40 | 00:00:00 | | 2003-09-12 | 58,78 | 2.698.600 | 58,92 | 57,96 | 58,08 | 00:00:00 | | 2003-09-15 | 58,36 | 1.741.200 | 59,00 | 58,02 | 58,83 | 00:00:00 | | 2003-09-16 | 57,47 | 5.129.800 | 58,54 | 56,32 | 58,50 | 00:00:00 | | 2003-09-17 | 57,10 | 2.200.400 | 58,20 | 56,97 | 57,55 | 00:00:00 | | 2003-09-18 | 56,65 | 2.530.000 | 57,10 | 56,43 | 56,50 | 00:00:00 | | 2003-09-19 | 54,15 | 27.678.000 | 56,65 | 53,10 | 53,25 | 00:00:00 | | 2003-09-22 | 53,95 | 5.383.600 | 54,81 | 53,62 | 53,85 | 00:00:00 | | 2003-09-23 | 54,62 | 4.078.000 | 55,40 | 53,95 | 54,10 | 00:00:00 | | 2003-09-24 | 53,99 | 2.889.600 | 54,95 | 53,71 | 54,63 | 00:00:00 | | 2003-09-25 | 53,50 | 3.505.200 | 54,45 | 53,14 | 54,45 | 00:00:00 | | 2003-09-26 | 53,58 | 2.565.200 | 53,95 | 53,33 | 53,51 | 00:00:00 | | 2003-09-29 | 53,70 | 2.708.800 | 54,01 | 53,58 | 53,90 | 00:00:00 | | 2003-09-30 | 54,05 | 3.922.600 | 54,49 | 52,85 | 53,20 | 00:00:00 | | 2003-10-01 | 55,00 | 2.910.400 | 55,10 | 54,17 | 54,30 | 00:00:00 | | 2003-10-02 | 56,31 | 2.990.400 | 56,56 | 55,25 | 55,25 | 00:00:00 | | 2003-10-03 | 56,55 | 3.077.200 | 57,10 | 56,49 | 56,85 | 00:00:00 | | 2003-10-06 | 55,70 | 2.454.400 | 56,60 | 55,64 | 56,55 | 00:00:00 | | 2003-10-07 | 55,45 | 7.224.200 | 55,60 | 53,05 | 53,98 | 00:00:00 | | 2003-10-08 | 56,06 | 2.539.400 | 56,50 | 55,80 | 56,15 | 00:00:00 | | 2003-10-09 | 56,91 | 1.843.600 | 57,06 | 56,06 | 56,06 | 00:00:00 | | 2003-10-10 | 55,99 | 2.368.000 | 56,45 | 55,83 | 56,30 | 00:00:00 | | 2003-10-13 | 56,46 | 893.200 | 56,70 | 56,13 | 56,45 | 00:00:00 | | 2003-10-14 | 57,16 | 1.442.800 | 57,17 | 56,53 | 56,65 | 00:00:00 | | 2003-10-15 | 56,95 | 1.739.800 | 57,25 | 56,82 | 57,16 | 00:00:00 | | 2003-10-16 | 57,10 | 2.038.600 | 57,33 | 56,40 | 56,70 | 00:00:00 | | 2003-10-17 | 57,24 | 1.982.200 | 57,35 | 57,09 | 57,20 | 00:00:00 | | 2003-10-20 | 57,00 | 1.580.200 | 57,25 | 56,56 | 57,24 | 00:00:00 | | 2003-10-21 | 58,44 | 1.990.000 | 58,46 | 57,00 | 57,00 | 00:00:00 | | 2003-10-22 | 57,11 | 4.436.600 | 58,45 | 55,83 | 58,45 | 00:00:00 | | 2003-10-23 | 58,79 | 2.375.200 | 58,90 | 56,65 | 57,11 | 00:00:00 | | 2003-10-24 | 57,01 | 5.887.400 | 57,51 | 56,04 | 57,50 | 00:00:00 | | 2003-10-27 | 57,33 | 1.688.800 | 57,50 | 56,41 | 56,76 | 00:00:00 | | 2003-10-28 | 57,48 | 2.104.000 | 57,48 | 57,04 | 57,46 | 00:00:00 | | 2003-10-29 | 57,20 | 2.089.800 | 57,58 | 57,10 | 57,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
