|
 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 2023-10-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 59,45 | 1.006.200 | 59,96 | 59,41 | 59,60 | 00:00:00 | | 2005-02-08 | 60,13 | 2.366.600 | 60,37 | 59,11 | 59,53 | 00:00:00 | | 2005-02-09 | 59,12 | 2.754.000 | 60,36 | 59,00 | 59,90 | 00:00:00 | | 2005-02-10 | 59,50 | 1.821.400 | 59,54 | 59,19 | 59,37 | 00:00:00 | | 2005-02-11 | 60,34 | 1.282.400 | 60,51 | 59,43 | 59,50 | 00:00:00 | | 2005-02-14 | 60,21 | 1.861.400 | 60,54 | 60,06 | 60,30 | 00:00:00 | | 2005-02-15 | 61,71 | 2.362.800 | 61,84 | 60,10 | 60,37 | 00:00:00 | | 2005-02-16 | 61,23 | 3.536.600 | 61,90 | 61,00 | 61,70 | 00:00:00 | | 2005-02-17 | 59,69 | 4.785.200 | 61,31 | 59,69 | 61,06 | 00:00:00 | | 2005-02-18 | 60,00 | 4.038.400 | 60,06 | 59,49 | 59,80 | 00:00:00 | | 2005-02-22 | 58,81 | 3.380.400 | 59,98 | 58,58 | 59,55 | 00:00:00 | | 2005-02-23 | 59,19 | 2.805.400 | 59,80 | 58,85 | 59,65 | 00:00:00 | | 2005-02-24 | 60,00 | 2.115.800 | 60,20 | 58,83 | 59,04 | 00:00:00 | | 2005-02-25 | 60,00 | 2.738.400 | 60,43 | 59,83 | 60,10 | 00:00:00 | | 2005-02-28 | 59,90 | 1.832.000 | 60,05 | 59,74 | 60,00 | 00:00:00 | | 2005-03-01 | 61,51 | 3.562.200 | 62,26 | 60,00 | 60,03 | 00:00:00 | | 2005-03-02 | 61,74 | 1.596.600 | 61,83 | 60,93 | 61,35 | 00:00:00 | | 2005-03-03 | 62,13 | 2.080.000 | 62,49 | 61,73 | 61,99 | 00:00:00 | | 2005-03-04 | 62,65 | 1.270.600 | 62,88 | 62,20 | 62,38 | 00:00:00 | | 2005-03-07 | 62,63 | 1.537.400 | 63,19 | 62,49 | 62,50 | 00:00:00 | | 2005-03-08 | 62,78 | 2.045.400 | 63,40 | 62,73 | 62,79 | 00:00:00 | | 2005-03-09 | 60,51 | 3.277.200 | 62,85 | 60,30 | 62,78 | 00:00:00 | | 2005-03-10 | 60,41 | 2.024.000 | 61,20 | 60,31 | 60,65 | 00:00:00 | | 2005-03-11 | 60,31 | 1.489.400 | 60,86 | 60,10 | 60,60 | 00:00:00 | | 2005-03-14 | 61,06 | 2.225.000 | 61,50 | 60,40 | 60,50 | 00:00:00 | | 2005-03-15 | 60,13 | 1.388.800 | 61,37 | 60,13 | 61,06 | 00:00:00 | | 2005-03-16 | 59,62 | 2.174.600 | 60,25 | 59,19 | 60,13 | 00:00:00 | | 2005-03-17 | 60,79 | 1.645.400 | 60,96 | 59,99 | 60,00 | 00:00:00 | | 2005-03-18 | 60,86 | 1.815.800 | 61,51 | 60,34 | 60,80 | 00:00:00 | | 2005-03-21 | 60,81 | 876.400 | 61,07 | 60,56 | 60,70 | 00:00:00 | | 2005-03-22 | 60,41 | 828.600 | 61,10 | 60,41 | 60,80 | 00:00:00 | | 2005-03-23 | 61,51 | 1.404.400 | 61,78 | 60,30 | 60,63 | 00:00:00 | | 2005-03-24 | 61,11 | 1.149.000 | 61,81 | 60,57 | 61,61 | 00:00:00 | | 2005-03-28 | 54,03 | 12.669.600 | 55,42 | 53,31 | 55,20 | 00:00:00 | | 2005-03-29 | 54,11 | 5.209.600 | 54,73 | 52,95 | 53,89 | 00:00:00 | | 2005-03-30 | 55,80 | 3.702.200 | 55,90 | 54,21 | 54,37 | 00:00:00 | | 2005-03-31 | 57,29 | 4.833.200 | 58,00 | 56,35 | 56,65 | 00:00:00 | | 2005-04-01 | 56,36 | 3.177.400 | 57,65 | 56,04 | 57,15 | 00:00:00 | | 2005-04-04 | 57,71 | 2.291.600 | 57,95 | 56,70 | 56,70 | 00:00:00 | | 2005-04-05 | 58,94 | 2.815.600 | 58,97 | 57,52 | 57,65 | 00:00:00 | | 2005-04-06 | 58,59 | 2.849.600 | 59,47 | 58,37 | 59,05 | 00:00:00 | | 2005-04-07 | 59,20 | 3.330.600 | 59,40 | 58,83 | 58,86 | 00:00:00 | | 2005-04-08 | 57,83 | 4.150.400 | 59,50 | 57,68 | 58,41 | 00:00:00 | | 2005-04-11 | 58,48 | 2.275.400 | 58,70 | 57,83 | 57,83 | 00:00:00 | | 2005-04-12 | 59,01 | 2.568.400 | 59,26 | 57,88 | 58,48 | 00:00:00 | | 2005-04-13 | 58,80 | 3.650.600 | 59,17 | 58,52 | 58,65 | 00:00:00 | | 2005-04-14 | 59,60 | 3.291.400 | 60,04 | 58,80 | 58,95 | 00:00:00 | | 2005-04-15 | 60,50 | 5.360.600 | 61,55 | 59,50 | 59,60 | 00:00:00 | | 2005-04-18 | 59,32 | 7.732.600 | 60,57 | 58,78 | 60,51 | 00:00:00 | | 2005-04-19 | 59,81 | 4.255.600 | 59,92 | 59,14 | 59,15 | 00:00:00 | | 2005-04-20 | 59,30 | 5.058.600 | 59,83 | 58,60 | 59,70 | 00:00:00 | | 2005-04-21 | 59,85 | 4.183.600 | 61,20 | 59,55 | 60,00 | 00:00:00 | | 2005-04-22 | 60,00 | 2.483.400 | 61,80 | 59,74 | 59,85 | 00:00:00 | | 2005-04-25 | 59,90 | 3.910.400 | 60,40 | 59,77 | 60,00 | 00:00:00 | | 2005-04-26 | 59,87 | 3.546.800 | 60,34 | 59,87 | 59,91 | 00:00:00 | | 2005-04-27 | 60,39 | 2.545.400 | 60,43 | 59,80 | 59,91 | 00:00:00 | | 2005-04-28 | 60,35 | 1.974.600 | 61,05 | 60,07 | 60,40 | 00:00:00 | | 2005-04-29 | 61,28 | 3.619.400 | 61,43 | 60,04 | 60,70 | 00:00:00 | | 2005-05-02 | 62,05 | 1.999.600 | 62,19 | 60,82 | 61,17 | 00:00:00 | | 2005-05-03 | 61,52 | 2.126.800 | 62,40 | 61,04 | 61,98 | 00:00:00 | | 2005-05-04 | 62,04 | 1.934.800 | 62,05 | 61,31 | 61,62 | 00:00:00 | | 2005-05-05 | 62,30 | 2.244.200 | 62,56 | 61,63 | 61,99 | 00:00:00 | | 2005-05-06 | 62,99 | 2.104.000 | 63,42 | 62,32 | 62,48 | 00:00:00 | | 2005-05-09 | 63,99 | 2.091.600 | 64,00 | 62,93 | 62,96 | 00:00:00 | | 2005-05-10 | 63,67 | 1.043.000 | 63,96 | 63,35 | 63,55 | 00:00:00 | | 2005-05-11 | 63,58 | 1.329.200 | 63,72 | 62,76 | 63,67 | 00:00:00 | | 2005-05-12 | 63,82 | 2.225.400 | 64,73 | 63,60 | 63,60 | 00:00:00 | | 2005-05-13 | 63,92 | 2.364.200 | 64,62 | 63,73 | 64,30 | 00:00:00 | | 2005-05-16 | 64,84 | 1.774.400 | 65,00 | 63,94 | 63,95 | 00:00:00 | | 2005-05-17 | 65,84 | 1.954.800 | 65,94 | 64,64 | 64,70 | 00:00:00 | | 2005-05-18 | 66,29 | 2.408.800 | 66,70 | 65,88 | 65,94 | 00:00:00 | | 2005-05-19 | 66,06 | 1.477.800 | 66,60 | 65,89 | 66,30 | 00:00:00 | | 2005-05-20 | 65,97 | 1.512.000 | 66,13 | 65,53 | 66,02 | 00:00:00 | | 2005-05-23 | 66,00 | 2.075.400 | 66,14 | 65,69 | 65,69 | 00:00:00 | | 2005-05-24 | 65,98 | 2.455.800 | 66,13 | 65,30 | 65,70 | 00:00:00 | | 2005-05-25 | 65,93 | 1.073.200 | 66,25 | 65,60 | 65,75 | 00:00:00 | | 2005-05-26 | 65,49 | 2.576.400 | 65,75 | 64,71 | 65,06 | 00:00:00 | | 2005-05-27 | 65,02 | 1.666.000 | 65,46 | 64,91 | 65,44 | 00:00:00 | | 2005-05-31 | 64,57 | 4.072.400 | 65,43 | 64,39 | 65,22 | 00:00:00 | | 2005-06-01 | 65,20 | 1.951.000 | 65,35 | 64,32 | 64,70 | 00:00:00 | | 2005-06-02 | 65,48 | 1.940.000 | 65,51 | 64,82 | 65,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
