|
 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 2021-08-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 59,33 | 1.607.400 | 59,91 | 59,27 | 59,82 | 00:00:00 | | 2004-06-22 | 59,11 | 1.562.400 | 59,44 | 58,80 | 59,20 | 00:00:00 | | 2004-06-23 | 59,30 | 1.525.400 | 59,63 | 58,95 | 59,17 | 00:00:00 | | 2004-06-24 | 58,57 | 2.225.600 | 59,00 | 58,29 | 59,00 | 00:00:00 | | 2004-06-25 | 58,44 | 1.093.200 | 58,88 | 58,44 | 58,50 | 00:00:00 | | 2004-06-28 | 58,36 | 1.809.400 | 59,30 | 58,24 | 58,69 | 00:00:00 | | 2004-06-29 | 59,06 | 1.462.400 | 59,33 | 58,11 | 58,11 | 00:00:00 | | 2004-06-30 | 59,78 | 1.473.000 | 59,84 | 59,09 | 59,45 | 00:00:00 | | 2004-07-01 | 55,73 | 11.639.000 | 56,55 | 54,33 | 56,55 | 00:00:00 | | 2004-07-02 | 55,55 | 2.683.400 | 56,24 | 55,25 | 55,73 | 00:00:00 | | 2004-07-06 | 54,00 | 4.890.200 | 55,51 | 53,99 | 55,50 | 00:00:00 | | 2004-07-07 | 53,82 | 1.679.800 | 54,40 | 53,76 | 54,10 | 00:00:00 | | 2004-07-08 | 53,67 | 2.755.400 | 54,29 | 53,57 | 53,82 | 00:00:00 | | 2004-07-09 | 53,09 | 3.743.800 | 54,29 | 52,59 | 53,72 | 00:00:00 | | 2004-07-12 | 52,54 | 3.129.800 | 52,90 | 52,13 | 52,72 | 00:00:00 | | 2004-07-13 | 53,40 | 3.118.400 | 53,90 | 52,39 | 52,53 | 00:00:00 | | 2004-07-14 | 52,79 | 2.538.400 | 54,40 | 52,68 | 53,26 | 00:00:00 | | 2004-07-15 | 52,86 | 1.619.400 | 53,82 | 52,84 | 53,00 | 00:00:00 | | 2004-07-16 | 52,90 | 3.165.200 | 54,45 | 52,78 | 54,20 | 00:00:00 | | 2004-07-19 | 53,27 | 1.625.600 | 53,60 | 52,71 | 53,01 | 00:00:00 | | 2004-07-20 | 53,84 | 1.729.600 | 54,05 | 53,40 | 53,40 | 00:00:00 | | 2004-07-21 | 52,55 | 1.377.200 | 54,20 | 52,55 | 54,20 | 00:00:00 | | 2004-07-22 | 54,84 | 4.940.800 | 55,70 | 53,95 | 54,00 | 00:00:00 | | 2004-07-23 | 55,38 | 2.568.800 | 55,46 | 54,65 | 54,67 | 00:00:00 | | 2004-07-26 | 54,84 | 1.983.600 | 55,51 | 54,55 | 55,50 | 00:00:00 | | 2004-07-27 | 53,43 | 3.043.800 | 54,60 | 53,32 | 54,59 | 00:00:00 | | 2004-07-28 | 52,86 | 1.795.600 | 53,60 | 52,49 | 53,46 | 00:00:00 | | 2004-07-29 | 53,99 | 1.926.600 | 54,09 | 52,52 | 52,87 | 00:00:00 | | 2004-07-30 | 54,06 | 1.193.200 | 54,34 | 53,77 | 53,95 | 00:00:00 | | 2004-08-02 | 53,90 | 1.875.200 | 54,31 | 53,81 | 54,06 | 00:00:00 | | 2004-08-03 | 53,89 | 1.032.400 | 54,61 | 53,84 | 54,03 | 00:00:00 | | 2004-08-04 | 54,29 | 2.577.800 | 54,52 | 53,10 | 53,10 | 00:00:00 | | 2004-08-05 | 53,55 | 1.969.800 | 54,62 | 53,49 | 54,19 | 00:00:00 | | 2004-08-06 | 52,99 | 1.120.800 | 53,40 | 52,70 | 53,35 | 00:00:00 | | 2004-08-09 | 52,71 | 1.353.400 | 53,23 | 52,48 | 53,00 | 00:00:00 | | 2004-08-10 | 53,19 | 1.332.400 | 53,39 | 52,60 | 52,85 | 00:00:00 | | 2004-08-11 | 53,47 | 2.322.000 | 53,69 | 52,79 | 53,17 | 00:00:00 | | 2004-08-12 | 53,00 | 1.273.000 | 53,63 | 52,93 | 53,55 | 00:00:00 | | 2004-08-13 | 49,91 | 11.822.800 | 51,30 | 49,75 | 50,10 | 00:00:00 | | 2004-08-16 | 51,50 | 3.034.200 | 51,72 | 49,74 | 49,92 | 00:00:00 | | 2004-08-17 | 51,89 | 2.322.800 | 52,08 | 51,42 | 51,50 | 00:00:00 | | 2004-08-18 | 52,39 | 2.636.800 | 52,80 | 51,84 | 51,89 | 00:00:00 | | 2004-08-19 | 52,50 | 2.930.200 | 52,75 | 52,06 | 52,30 | 00:00:00 | | 2004-08-20 | 52,78 | 2.194.800 | 52,92 | 52,34 | 52,51 | 00:00:00 | | 2004-08-23 | 53,21 | 1.535.000 | 53,30 | 52,79 | 52,95 | 00:00:00 | | 2004-08-24 | 53,02 | 2.676.400 | 53,39 | 53,00 | 53,35 | 00:00:00 | | 2004-08-25 | 53,38 | 1.345.800 | 53,48 | 53,00 | 53,06 | 00:00:00 | | 2004-08-26 | 53,65 | 950.200 | 53,83 | 53,46 | 53,47 | 00:00:00 | | 2004-08-27 | 54,07 | 1.013.000 | 54,24 | 53,64 | 53,66 | 00:00:00 | | 2004-08-30 | 54,06 | 1.748.800 | 54,25 | 53,82 | 54,07 | 00:00:00 | | 2004-08-31 | 54,10 | 1.317.000 | 54,32 | 53,85 | 54,05 | 00:00:00 | | 2004-09-01 | 55,19 | 2.734.600 | 55,19 | 54,17 | 54,21 | 00:00:00 | | 2004-09-02 | 56,56 | 4.020.600 | 56,69 | 55,40 | 55,44 | 00:00:00 | | 2004-09-03 | 56,27 | 937.200 | 56,77 | 56,17 | 56,56 | 00:00:00 | | 2004-09-07 | 56,58 | 2.080.200 | 56,80 | 56,40 | 56,52 | 00:00:00 | | 2004-09-08 | 54,27 | 5.516.600 | 55,03 | 54,00 | 55,00 | 00:00:00 | | 2004-09-09 | 55,08 | 2.303.600 | 55,22 | 54,22 | 54,22 | 00:00:00 | | 2004-09-10 | 54,50 | 1.576.000 | 55,00 | 54,37 | 54,89 | 00:00:00 | | 2004-09-13 | 54,05 | 2.718.200 | 54,26 | 53,95 | 54,25 | 00:00:00 | | 2004-09-14 | 54,99 | 5.734.400 | 55,15 | 53,60 | 53,75 | 00:00:00 | | 2004-09-15 | 54,75 | 2.330.600 | 55,04 | 54,53 | 54,75 | 00:00:00 | | 2004-09-16 | 55,13 | 1.608.400 | 55,41 | 54,75 | 54,75 | 00:00:00 | | 2004-09-17 | 55,05 | 1.783.200 | 55,50 | 54,96 | 55,10 | 00:00:00 | | 2004-09-20 | 54,53 | 2.327.600 | 55,20 | 54,53 | 55,00 | 00:00:00 | | 2004-09-21 | 54,90 | 994.200 | 54,92 | 54,46 | 54,54 | 00:00:00 | | 2004-09-22 | 54,18 | 2.242.800 | 54,82 | 54,03 | 54,72 | 00:00:00 | | 2004-09-23 | 54,74 | 2.390.600 | 55,09 | 54,20 | 54,25 | 00:00:00 | | 2004-09-24 | 54,92 | 1.703.200 | 55,06 | 54,69 | 54,69 | 00:00:00 | | 2004-09-27 | 54,38 | 1.628.400 | 54,90 | 54,25 | 54,90 | 00:00:00 | | 2004-09-28 | 54,41 | 1.669.200 | 54,68 | 54,11 | 54,57 | 00:00:00 | | 2004-09-29 | 54,20 | 2.050.400 | 54,49 | 54,00 | 54,42 | 00:00:00 | | 2004-09-30 | 53,71 | 4.671.200 | 54,22 | 52,81 | 54,21 | 00:00:00 | | 2004-10-01 | 55,02 | 2.394.800 | 55,02 | 53,90 | 53,98 | 00:00:00 | | 2004-10-04 | 54,05 | 2.842.200 | 54,68 | 53,92 | 54,00 | 00:00:00 | | 2004-10-05 | 53,52 | 2.894.200 | 54,14 | 53,52 | 54,00 | 00:00:00 | | 2004-10-06 | 54,11 | 6.724.000 | 54,40 | 52,71 | 52,74 | 00:00:00 | | 2004-10-07 | 53,17 | 3.238.000 | 53,87 | 53,12 | 53,86 | 00:00:00 | | 2004-10-08 | 52,92 | 1.971.000 | 53,56 | 52,88 | 53,15 | 00:00:00 | | 2004-10-11 | 53,06 | 2.169.800 | 53,50 | 52,92 | 52,93 | 00:00:00 | | 2004-10-12 | 53,27 | 2.174.600 | 53,37 | 52,35 | 52,95 | 00:00:00 | | 2004-10-13 | 52,93 | 1.393.200 | 53,35 | 52,83 | 53,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
