|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 52,93 | 1.393.200 | 53,35 | 52,83 | 53,19 | 00:00:00 | | 2004-10-14 | 52,79 | 2.166.200 | 53,18 | 52,71 | 52,77 | 00:00:00 | | 2004-10-15 | 52,60 | 3.739.200 | 53,02 | 52,60 | 52,79 | 00:00:00 | | 2004-10-18 | 53,00 | 2.502.600 | 53,09 | 52,35 | 52,60 | 00:00:00 | | 2004-10-19 | 52,10 | 2.533.200 | 53,00 | 52,05 | 53,00 | 00:00:00 | | 2004-10-20 | 50,93 | 6.925.400 | 52,22 | 50,60 | 52,00 | 00:00:00 | | 2004-10-21 | 50,45 | 4.828.200 | 51,16 | 50,23 | 51,00 | 00:00:00 | | 2004-10-22 | 51,75 | 6.216.000 | 53,49 | 51,75 | 52,00 | 00:00:00 | | 2004-10-25 | 51,16 | 4.080.000 | 51,70 | 50,92 | 51,70 | 00:00:00 | | 2004-10-26 | 52,49 | 2.821.400 | 52,49 | 51,24 | 51,33 | 00:00:00 | | 2004-10-27 | 55,44 | 9.712.600 | 55,86 | 53,20 | 53,20 | 00:00:00 | | 2004-10-28 | 55,00 | 2.548.800 | 55,32 | 54,81 | 55,20 | 00:00:00 | | 2004-10-29 | 55,04 | 1.498.000 | 55,15 | 54,48 | 54,90 | 00:00:00 | | 2004-11-01 | 54,60 | 2.235.600 | 55,40 | 54,46 | 55,04 | 00:00:00 | | 2004-11-02 | 56,19 | 10.526.600 | 57,17 | 55,45 | 55,45 | 00:00:00 | | 2004-11-03 | 56,36 | 6.009.800 | 57,75 | 56,00 | 56,36 | 00:00:00 | | 2004-11-04 | 56,50 | 1.758.600 | 56,83 | 55,96 | 56,42 | 00:00:00 | | 2004-11-05 | 57,53 | 2.969.000 | 57,53 | 56,67 | 56,85 | 00:00:00 | | 2004-11-08 | 58,61 | 3.710.400 | 58,66 | 57,71 | 57,99 | 00:00:00 | | 2004-11-09 | 58,93 | 3.152.800 | 59,20 | 58,37 | 58,68 | 00:00:00 | | 2004-11-10 | 59,40 | 3.552.800 | 59,45 | 58,82 | 59,18 | 00:00:00 | | 2004-11-11 | 59,05 | 2.528.600 | 59,49 | 58,91 | 59,49 | 00:00:00 | | 2004-11-12 | 59,00 | 1.503.600 | 59,25 | 58,37 | 59,07 | 00:00:00 | | 2004-11-15 | 59,06 | 1.930.800 | 59,10 | 58,46 | 59,10 | 00:00:00 | | 2004-11-16 | 58,36 | 1.948.200 | 59,10 | 58,30 | 59,06 | 00:00:00 | | 2004-11-17 | 57,98 | 1.706.400 | 58,77 | 57,91 | 58,61 | 00:00:00 | | 2004-11-18 | 58,14 | 2.483.200 | 58,44 | 57,91 | 58,18 | 00:00:00 | | 2004-11-19 | 57,30 | 1.661.600 | 58,22 | 57,15 | 58,21 | 00:00:00 | | 2004-11-22 | 57,78 | 3.382.400 | 57,87 | 57,10 | 57,10 | 00:00:00 | | 2004-11-23 | 58,14 | 1.680.600 | 58,49 | 57,65 | 57,78 | 00:00:00 | | 2004-11-24 | 57,84 | 1.124.400 | 58,25 | 57,41 | 58,19 | 00:00:00 | | 2004-11-26 | 57,92 | 467.400 | 58,08 | 57,89 | 57,97 | 00:00:00 | | 2004-11-29 | 58,33 | 2.241.000 | 58,49 | 57,95 | 58,15 | 00:00:00 | | 2004-11-30 | 58,94 | 2.890.600 | 59,30 | 58,08 | 58,33 | 00:00:00 | | 2004-12-01 | 59,78 | 2.828.400 | 59,83 | 58,94 | 59,19 | 00:00:00 | | 2004-12-02 | 59,58 | 10.960.400 | 59,78 | 58,54 | 59,78 | 00:00:00 | | 2004-12-03 | 59,83 | 4.293.800 | 60,68 | 59,42 | 59,73 | 00:00:00 | | 2004-12-06 | 61,61 | 4.332.000 | 61,83 | 60,05 | 60,05 | 00:00:00 | | 2004-12-07 | 61,35 | 2.080.800 | 61,82 | 61,28 | 61,79 | 00:00:00 | | 2004-12-08 | 62,84 | 4.275.600 | 63,09 | 61,44 | 61,50 | 00:00:00 | | 2004-12-09 | 63,61 | 2.769.600 | 63,75 | 62,77 | 62,89 | 00:00:00 | | 2004-12-10 | 63,68 | 1.152.400 | 64,02 | 63,00 | 63,31 | 00:00:00 | | 2004-12-13 | 63,17 | 2.590.200 | 63,48 | 62,60 | 62,79 | 00:00:00 | | 2004-12-14 | 63,31 | 1.652.200 | 63,31 | 62,75 | 62,98 | 00:00:00 | | 2004-12-15 | 63,05 | 3.107.800 | 63,26 | 62,51 | 63,17 | 00:00:00 | | 2004-12-16 | 62,94 | 1.844.400 | 63,05 | 62,32 | 63,05 | 00:00:00 | | 2004-12-17 | 61,67 | 4.169.000 | 62,30 | 60,55 | 62,00 | 00:00:00 | | 2004-12-20 | 61,98 | 1.821.200 | 62,51 | 61,33 | 61,75 | 00:00:00 | | 2004-12-21 | 62,01 | 1.711.600 | 62,07 | 61,05 | 61,97 | 00:00:00 | | 2004-12-22 | 57,09 | 11.319.000 | 58,56 | 56,60 | 58,55 | 00:00:00 | | 2004-12-23 | 56,84 | 3.091.400 | 57,47 | 56,62 | 57,32 | 00:00:00 | | 2004-12-27 | 56,58 | 2.224.800 | 57,15 | 56,24 | 56,94 | 00:00:00 | | 2004-12-28 | 57,50 | 3.085.600 | 57,58 | 56,58 | 56,68 | 00:00:00 | | 2004-12-29 | 58,00 | 3.098.200 | 58,00 | 57,33 | 57,40 | 00:00:00 | | 2004-12-30 | 58,54 | 3.139.000 | 59,00 | 57,65 | 58,00 | 00:00:00 | | 2004-12-31 | 58,68 | 1.938.800 | 59,11 | 58,58 | 58,65 | 00:00:00 | | 2005-01-03 | 58,15 | 3.431.000 | 58,78 | 58,01 | 58,68 | 00:00:00 | | 2005-01-04 | 57,69 | 3.720.400 | 58,46 | 57,12 | 58,30 | 00:00:00 | | 2005-01-05 | 57,58 | 2.556.000 | 57,86 | 57,35 | 57,79 | 00:00:00 | | 2005-01-06 | 58,07 | 2.091.600 | 58,35 | 57,68 | 58,00 | 00:00:00 | | 2005-01-07 | 57,90 | 1.531.200 | 58,18 | 57,33 | 58,07 | 00:00:00 | | 2005-01-10 | 57,90 | 2.377.600 | 58,70 | 57,53 | 57,90 | 00:00:00 | | 2005-01-11 | 58,04 | 2.955.800 | 58,95 | 57,83 | 58,45 | 00:00:00 | | 2005-01-12 | 58,06 | 3.468.400 | 58,56 | 57,86 | 58,29 | 00:00:00 | | 2005-01-13 | 57,10 | 2.314.200 | 58,39 | 57,03 | 58,30 | 00:00:00 | | 2005-01-14 | 57,27 | 1.880.800 | 57,51 | 56,95 | 57,35 | 00:00:00 | | 2005-01-18 | 57,95 | 3.177.600 | 58,04 | 57,09 | 57,28 | 00:00:00 | | 2005-01-19 | 57,50 | 2.797.200 | 58,41 | 57,43 | 58,09 | 00:00:00 | | 2005-01-20 | 58,01 | 1.691.600 | 58,22 | 57,48 | 57,50 | 00:00:00 | | 2005-01-21 | 57,01 | 2.362.800 | 58,24 | 56,83 | 57,93 | 00:00:00 | | 2005-01-24 | 57,57 | 3.629.400 | 58,15 | 56,64 | 57,02 | 00:00:00 | | 2005-01-25 | 56,52 | 5.758.000 | 57,78 | 55,90 | 57,40 | 00:00:00 | | 2005-01-26 | 57,88 | 2.619.600 | 57,90 | 56,80 | 56,90 | 00:00:00 | | 2005-01-27 | 57,46 | 2.156.000 | 58,30 | 57,25 | 58,08 | 00:00:00 | | 2005-01-28 | 58,37 | 3.034.400 | 58,79 | 58,04 | 58,15 | 00:00:00 | | 2005-01-31 | 58,28 | 1.678.000 | 58,55 | 58,00 | 58,50 | 00:00:00 | | 2005-02-01 | 58,96 | 2.601.200 | 59,14 | 58,05 | 58,18 | 00:00:00 | | 2005-02-02 | 58,84 | 2.825.800 | 59,17 | 58,55 | 59,15 | 00:00:00 | | 2005-02-03 | 59,98 | 2.663.000 | 59,98 | 59,01 | 59,03 | 00:00:00 | | 2005-02-04 | 59,60 | 4.229.400 | 60,80 | 58,52 | 58,75 | 00:00:00 | | 2005-02-07 | 59,45 | 1.006.200 | 59,96 | 59,41 | 59,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
