|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 57,20 | 2.089.800 | 57,58 | 57,10 | 57,23 | 00:00:00 | | 2003-10-30 | 56,73 | 2.365.200 | 57,55 | 56,30 | 57,55 | 00:00:00 | | 2003-10-31 | 56,77 | 3.536.000 | 57,24 | 55,56 | 57,10 | 00:00:00 | | 2003-11-03 | 56,01 | 3.331.600 | 57,10 | 56,00 | 56,78 | 00:00:00 | | 2003-11-04 | 56,40 | 3.916.400 | 56,84 | 55,76 | 55,76 | 00:00:00 | | 2003-11-05 | 60,72 | 12.940.200 | 62,45 | 59,00 | 60,80 | 00:00:00 | | 2003-11-06 | 60,95 | 3.375.400 | 61,14 | 60,00 | 60,50 | 00:00:00 | | 2003-11-07 | 61,07 | 3.346.000 | 61,58 | 60,35 | 60,95 | 00:00:00 | | 2003-11-10 | 60,99 | 2.143.200 | 61,25 | 60,95 | 60,99 | 00:00:00 | | 2003-11-11 | 63,21 | 4.444.000 | 63,60 | 60,85 | 60,85 | 00:00:00 | | 2003-11-12 | 63,69 | 2.826.800 | 63,84 | 62,30 | 63,14 | 00:00:00 | | 2003-11-13 | 64,95 | 3.198.800 | 65,57 | 63,60 | 63,66 | 00:00:00 | | 2003-11-14 | 64,19 | 3.105.800 | 65,30 | 64,18 | 64,70 | 00:00:00 | | 2003-11-17 | 64,82 | 1.739.200 | 64,84 | 63,70 | 64,10 | 00:00:00 | | 2003-11-18 | 63,81 | 1.716.800 | 65,08 | 63,78 | 64,82 | 00:00:00 | | 2003-11-19 | 64,96 | 2.674.000 | 65,68 | 63,60 | 63,80 | 00:00:00 | | 2003-11-20 | 64,24 | 1.749.600 | 65,43 | 64,03 | 64,16 | 00:00:00 | | 2003-11-21 | 62,95 | 2.557.400 | 64,29 | 62,80 | 64,24 | 00:00:00 | | 2003-11-24 | 63,80 | 2.356.600 | 63,85 | 63,17 | 63,40 | 00:00:00 | | 2003-11-25 | 63,59 | 2.419.400 | 63,85 | 63,51 | 63,80 | 00:00:00 | | 2003-11-26 | 63,02 | 1.662.800 | 63,59 | 63,02 | 63,59 | 00:00:00 | | 2003-11-28 | 63,29 | 764.200 | 63,43 | 63,04 | 63,20 | 00:00:00 | | 2003-12-01 | 64,95 | 2.351.000 | 65,00 | 63,48 | 63,54 | 00:00:00 | | 2003-12-02 | 65,89 | 2.361.600 | 66,37 | 64,40 | 64,95 | 00:00:00 | | 2003-12-03 | 65,00 | 1.811.600 | 66,20 | 64,94 | 66,00 | 00:00:00 | | 2003-12-04 | 65,00 | 1.469.000 | 65,20 | 63,93 | 65,05 | 00:00:00 | | 2003-12-05 | 65,00 | 1.699.000 | 65,72 | 64,69 | 65,10 | 00:00:00 | | 2003-12-08 | 65,00 | 1.227.600 | 65,10 | 64,18 | 64,80 | 00:00:00 | | 2003-12-09 | 63,81 | 1.988.200 | 64,87 | 63,73 | 64,75 | 00:00:00 | | 2003-12-10 | 62,90 | 1.382.000 | 63,91 | 62,56 | 63,91 | 00:00:00 | | 2003-12-11 | 61,65 | 4.020.400 | 62,90 | 61,64 | 62,60 | 00:00:00 | | 2003-12-12 | 61,86 | 2.732.400 | 62,20 | 61,67 | 61,80 | 00:00:00 | | 2003-12-15 | 63,31 | 2.621.000 | 64,15 | 62,91 | 63,35 | 00:00:00 | | 2003-12-16 | 63,00 | 1.873.800 | 63,60 | 62,47 | 63,35 | 00:00:00 | | 2003-12-17 | 62,86 | 1.150.000 | 63,18 | 62,50 | 63,00 | 00:00:00 | | 2003-12-18 | 63,62 | 1.790.800 | 63,98 | 62,70 | 63,03 | 00:00:00 | | 2003-12-19 | 63,53 | 1.559.800 | 63,75 | 63,00 | 63,75 | 00:00:00 | | 2003-12-22 | 63,81 | 1.302.000 | 64,35 | 63,50 | 63,59 | 00:00:00 | | 2003-12-23 | 63,75 | 1.027.200 | 63,83 | 63,01 | 63,70 | 00:00:00 | | 2003-12-24 | 63,81 | 283.400 | 63,92 | 63,51 | 63,75 | 00:00:00 | | 2003-12-26 | 63,74 | 229.400 | 64,14 | 63,71 | 63,94 | 00:00:00 | | 2003-12-29 | 63,33 | 1.844.800 | 63,92 | 63,10 | 63,70 | 00:00:00 | | 2003-12-30 | 63,50 | 1.736.200 | 63,80 | 63,35 | 63,40 | 00:00:00 | | 2003-12-31 | 57,33 | 18.521.800 | 64,50 | 55,71 | 63,90 | 00:00:00 | | 2004-01-02 | 54,00 | 23.159.200 | 54,28 | 52,85 | 53,75 | 00:00:00 | | 2004-01-05 | 55,83 | 11.099.400 | 55,98 | 54,00 | 54,00 | 00:00:00 | | 2004-01-06 | 55,60 | 7.114.600 | 55,85 | 55,20 | 55,83 | 00:00:00 | | 2004-01-07 | 56,14 | 3.330.800 | 56,14 | 55,51 | 55,60 | 00:00:00 | | 2004-01-08 | 55,87 | 3.137.400 | 56,65 | 55,71 | 56,20 | 00:00:00 | | 2004-01-09 | 55,62 | 2.201.800 | 55,87 | 55,42 | 55,87 | 00:00:00 | | 2004-01-12 | 55,25 | 2.472.200 | 55,46 | 54,94 | 55,44 | 00:00:00 | | 2004-01-13 | 54,15 | 5.176.000 | 54,84 | 53,71 | 54,50 | 00:00:00 | | 2004-01-14 | 55,25 | 3.977.600 | 55,50 | 54,15 | 54,35 | 00:00:00 | | 2004-01-15 | 54,80 | 2.385.600 | 55,40 | 54,55 | 55,40 | 00:00:00 | | 2004-01-16 | 55,45 | 2.448.800 | 55,51 | 54,82 | 55,05 | 00:00:00 | | 2004-01-20 | 55,46 | 2.008.200 | 56,00 | 55,23 | 55,87 | 00:00:00 | | 2004-01-21 | 55,77 | 2.531.200 | 56,10 | 55,36 | 55,46 | 00:00:00 | | 2004-01-22 | 56,40 | 6.143.000 | 56,97 | 55,65 | 55,65 | 00:00:00 | | 2004-01-23 | 56,25 | 3.585.600 | 56,43 | 55,50 | 56,20 | 00:00:00 | | 2004-01-26 | 56,14 | 6.907.400 | 58,00 | 55,80 | 57,40 | 00:00:00 | | 2004-01-27 | 56,36 | 4.029.600 | 56,82 | 56,14 | 56,23 | 00:00:00 | | 2004-01-28 | 55,81 | 2.162.600 | 56,95 | 55,61 | 56,95 | 00:00:00 | | 2004-01-29 | 55,48 | 2.623.600 | 56,19 | 55,26 | 56,06 | 00:00:00 | | 2004-01-30 | 55,05 | 2.129.800 | 55,73 | 54,97 | 55,73 | 00:00:00 | | 2004-02-02 | 55,36 | 4.271.800 | 55,68 | 54,91 | 55,16 | 00:00:00 | | 2004-02-03 | 55,60 | 2.727.000 | 55,80 | 55,24 | 55,36 | 00:00:00 | | 2004-02-04 | 55,64 | 3.701.200 | 55,90 | 55,30 | 55,50 | 00:00:00 | | 2004-02-05 | 54,85 | 2.997.400 | 55,67 | 54,85 | 55,67 | 00:00:00 | | 2004-02-06 | 55,59 | 1.721.000 | 56,00 | 54,92 | 54,92 | 00:00:00 | | 2004-02-09 | 56,03 | 2.163.400 | 56,65 | 55,60 | 55,60 | 00:00:00 | | 2004-02-10 | 56,67 | 1.814.400 | 56,69 | 55,81 | 56,03 | 00:00:00 | | 2004-02-11 | 57,00 | 3.777.600 | 57,52 | 56,19 | 56,39 | 00:00:00 | | 2004-02-12 | 56,58 | 1.745.400 | 57,58 | 56,38 | 56,98 | 00:00:00 | | 2004-02-13 | 56,61 | 1.524.600 | 57,21 | 56,25 | 56,58 | 00:00:00 | | 2004-02-17 | 57,00 | 2.731.600 | 57,38 | 56,37 | 56,61 | 00:00:00 | | 2004-02-18 | 56,91 | 1.376.200 | 57,17 | 56,55 | 56,95 | 00:00:00 | | 2004-02-19 | 56,68 | 1.614.400 | 57,20 | 56,41 | 56,82 | 00:00:00 | | 2004-02-20 | 56,90 | 1.638.000 | 57,13 | 56,47 | 56,82 | 00:00:00 | | 2004-02-23 | 56,08 | 1.898.000 | 56,95 | 55,83 | 56,95 | 00:00:00 | | 2004-02-24 | 56,41 | 1.477.200 | 56,41 | 55,85 | 56,09 | 00:00:00 | | 2004-02-25 | 57,21 | 1.918.000 | 57,21 | 56,39 | 56,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
