|
 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 2021-10-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 57,21 | 1.918.000 | 57,21 | 56,39 | 56,40 | 00:00:00 | | 2004-02-26 | 57,78 | 1.974.200 | 57,79 | 56,90 | 57,05 | 00:00:00 | | 2004-02-27 | 58,03 | 2.005.200 | 58,49 | 57,42 | 57,75 | 00:00:00 | | 2004-03-01 | 58,89 | 1.258.400 | 59,05 | 58,10 | 58,20 | 00:00:00 | | 2004-03-02 | 58,29 | 1.076.200 | 59,07 | 57,97 | 58,93 | 00:00:00 | | 2004-03-03 | 59,01 | 1.019.000 | 59,09 | 58,11 | 58,15 | 00:00:00 | | 2004-03-04 | 59,15 | 1.813.800 | 59,31 | 58,72 | 58,76 | 00:00:00 | | 2004-03-05 | 58,34 | 1.292.600 | 59,45 | 58,32 | 58,62 | 00:00:00 | | 2004-03-08 | 57,49 | 3.214.800 | 57,95 | 57,08 | 57,60 | 00:00:00 | | 2004-03-09 | 56,86 | 1.546.400 | 57,62 | 56,58 | 57,27 | 00:00:00 | | 2004-03-10 | 54,95 | 3.512.000 | 56,68 | 54,95 | 56,68 | 00:00:00 | | 2004-03-11 | 54,69 | 3.457.000 | 55,61 | 54,62 | 55,15 | 00:00:00 | | 2004-03-12 | 56,21 | 2.548.200 | 56,45 | 54,65 | 54,89 | 00:00:00 | | 2004-03-15 | 55,84 | 2.509.400 | 56,41 | 55,66 | 56,04 | 00:00:00 | | 2004-03-16 | 54,97 | 2.109.400 | 56,50 | 54,56 | 56,09 | 00:00:00 | | 2004-03-17 | 54,81 | 1.333.200 | 55,25 | 54,60 | 55,20 | 00:00:00 | | 2004-03-18 | 54,96 | 2.005.000 | 55,19 | 53,83 | 54,75 | 00:00:00 | | 2004-03-19 | 53,80 | 1.820.200 | 55,09 | 53,69 | 54,83 | 00:00:00 | | 2004-03-22 | 53,55 | 2.106.000 | 53,95 | 53,03 | 53,40 | 00:00:00 | | 2004-03-23 | 52,94 | 2.293.600 | 53,81 | 52,55 | 53,55 | 00:00:00 | | 2004-03-24 | 52,56 | 4.020.800 | 53,45 | 51,84 | 52,94 | 00:00:00 | | 2004-03-25 | 52,91 | 3.849.200 | 53,54 | 51,75 | 52,70 | 00:00:00 | | 2004-03-26 | 53,50 | 5.407.600 | 54,09 | 53,25 | 53,25 | 00:00:00 | | 2004-03-29 | 53,73 | 2.911.800 | 54,07 | 53,35 | 53,60 | 00:00:00 | | 2004-03-30 | 53,65 | 1.627.000 | 53,85 | 53,33 | 53,76 | 00:00:00 | | 2004-03-31 | 54,68 | 2.457.200 | 54,76 | 53,55 | 53,75 | 00:00:00 | | 2004-04-01 | 54,20 | 1.420.600 | 55,01 | 54,02 | 54,67 | 00:00:00 | | 2004-04-02 | 54,79 | 3.200.200 | 54,87 | 53,51 | 54,63 | 00:00:00 | | 2004-04-05 | 54,90 | 1.866.200 | 55,15 | 54,71 | 54,79 | 00:00:00 | | 2004-04-06 | 54,95 | 1.364.200 | 55,12 | 54,67 | 54,91 | 00:00:00 | | 2004-04-07 | 54,77 | 2.181.000 | 55,12 | 54,68 | 54,95 | 00:00:00 | | 2004-04-08 | 54,66 | 1.558.400 | 55,15 | 54,38 | 55,10 | 00:00:00 | | 2004-04-12 | 55,16 | 2.023.800 | 55,31 | 54,60 | 54,75 | 00:00:00 | | 2004-04-13 | 54,72 | 1.355.000 | 55,57 | 54,62 | 55,33 | 00:00:00 | | 2004-04-14 | 54,40 | 1.203.400 | 54,86 | 54,23 | 54,35 | 00:00:00 | | 2004-04-15 | 55,15 | 1.638.000 | 55,15 | 54,17 | 54,52 | 00:00:00 | | 2004-04-16 | 55,43 | 2.484.600 | 55,58 | 55,08 | 55,40 | 00:00:00 | | 2004-04-19 | 55,98 | 2.760.200 | 56,18 | 55,06 | 55,43 | 00:00:00 | | 2004-04-20 | 55,56 | 995.400 | 56,22 | 55,38 | 56,15 | 00:00:00 | | 2004-04-21 | 57,18 | 2.831.600 | 57,25 | 55,36 | 55,56 | 00:00:00 | | 2004-04-22 | 58,02 | 4.437.000 | 58,29 | 56,36 | 56,65 | 00:00:00 | | 2004-04-23 | 58,00 | 1.928.800 | 58,20 | 57,45 | 58,06 | 00:00:00 | | 2004-04-26 | 58,45 | 3.471.400 | 59,40 | 57,51 | 59,01 | 00:00:00 | | 2004-04-27 | 58,33 | 2.416.400 | 58,94 | 58,20 | 58,62 | 00:00:00 | | 2004-04-28 | 57,74 | 2.126.400 | 58,62 | 57,63 | 58,35 | 00:00:00 | | 2004-04-29 | 57,06 | 2.487.800 | 57,89 | 56,68 | 57,85 | 00:00:00 | | 2004-04-30 | 57,89 | 2.779.000 | 58,78 | 57,23 | 57,34 | 00:00:00 | | 2004-05-03 | 60,18 | 4.960.000 | 60,18 | 57,81 | 58,04 | 00:00:00 | | 2004-05-04 | 61,21 | 4.580.600 | 61,36 | 60,19 | 60,19 | 00:00:00 | | 2004-05-05 | 61,04 | 2.182.800 | 61,23 | 60,37 | 60,96 | 00:00:00 | | 2004-05-06 | 61,31 | 1.602.000 | 61,42 | 60,70 | 60,94 | 00:00:00 | | 2004-05-07 | 60,89 | 1.865.000 | 61,93 | 60,83 | 61,10 | 00:00:00 | | 2004-05-10 | 59,90 | 2.501.000 | 60,88 | 59,53 | 60,75 | 00:00:00 | | 2004-05-11 | 60,23 | 1.544.400 | 60,70 | 60,00 | 60,02 | 00:00:00 | | 2004-05-12 | 59,10 | 4.552.200 | 60,62 | 58,66 | 60,24 | 00:00:00 | | 2004-05-13 | 58,75 | 2.963.600 | 59,39 | 58,54 | 59,10 | 00:00:00 | | 2004-05-14 | 58,97 | 1.992.200 | 59,66 | 58,44 | 58,62 | 00:00:00 | | 2004-05-17 | 58,28 | 2.771.800 | 58,96 | 57,38 | 58,65 | 00:00:00 | | 2004-05-18 | 58,33 | 1.484.600 | 58,80 | 58,14 | 58,52 | 00:00:00 | | 2004-05-19 | 58,49 | 1.746.200 | 59,25 | 58,35 | 59,00 | 00:00:00 | | 2004-05-20 | 57,69 | 2.266.400 | 58,48 | 57,42 | 58,25 | 00:00:00 | | 2004-05-21 | 57,94 | 1.750.800 | 58,50 | 57,75 | 57,80 | 00:00:00 | | 2004-05-24 | 57,95 | 3.371.800 | 58,40 | 57,40 | 58,00 | 00:00:00 | | 2004-05-25 | 60,20 | 3.486.400 | 60,70 | 57,80 | 57,88 | 00:00:00 | | 2004-05-26 | 60,27 | 1.858.200 | 61,00 | 60,07 | 60,10 | 00:00:00 | | 2004-05-27 | 60,10 | 1.361.000 | 60,43 | 59,77 | 60,17 | 00:00:00 | | 2004-05-28 | 59,98 | 932.200 | 60,26 | 59,75 | 60,18 | 00:00:00 | | 2004-06-01 | 61,09 | 2.945.600 | 61,21 | 59,98 | 59,99 | 00:00:00 | | 2004-06-02 | 61,06 | 1.668.400 | 61,39 | 60,48 | 61,19 | 00:00:00 | | 2004-06-03 | 60,98 | 1.936.600 | 61,80 | 60,81 | 60,98 | 00:00:00 | | 2004-06-04 | 61,64 | 1.337.800 | 61,93 | 61,20 | 61,30 | 00:00:00 | | 2004-06-07 | 61,59 | 844.000 | 61,88 | 61,39 | 61,77 | 00:00:00 | | 2004-06-08 | 61,50 | 1.338.600 | 61,73 | 61,38 | 61,41 | 00:00:00 | | 2004-06-09 | 60,76 | 1.510.000 | 61,72 | 60,67 | 61,51 | 00:00:00 | | 2004-06-10 | 60,69 | 1.642.600 | 61,33 | 60,69 | 61,00 | 00:00:00 | | 2004-06-14 | 60,25 | 1.811.800 | 60,84 | 59,96 | 60,69 | 00:00:00 | | 2004-06-15 | 60,56 | 1.693.600 | 60,83 | 60,32 | 60,70 | 00:00:00 | | 2004-06-16 | 60,14 | 2.063.800 | 60,52 | 59,61 | 60,48 | 00:00:00 | | 2004-06-17 | 60,10 | 852.800 | 60,21 | 59,65 | 59,65 | 00:00:00 | | 2004-06-18 | 59,75 | 1.873.800 | 60,10 | 59,62 | 60,10 | 00:00:00 | | 2004-06-21 | 59,33 | 1.607.400 | 59,91 | 59,27 | 59,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
