|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 65,48 | 1.940.000 | 65,51 | 64,82 | 65,02 | 00:00:00 | | 2005-06-03 | 65,10 | 1.786.800 | 65,41 | 64,90 | 65,37 | 00:00:00 | | 2005-06-06 | 65,43 | 1.491.600 | 65,50 | 64,91 | 64,91 | 00:00:00 | | 2005-06-07 | 65,08 | 2.447.400 | 65,67 | 65,00 | 65,48 | 00:00:00 | | 2005-06-08 | 64,78 | 2.959.200 | 65,17 | 64,75 | 65,13 | 00:00:00 | | 2005-06-09 | 64,31 | 3.073.200 | 64,75 | 63,89 | 64,53 | 00:00:00 | | 2005-06-10 | 64,56 | 2.768.800 | 64,61 | 64,16 | 64,50 | 00:00:00 | | 2005-06-13 | 65,57 | 2.094.800 | 65,69 | 64,34 | 64,40 | 00:00:00 | | 2005-06-14 | 67,18 | 2.472.200 | 67,35 | 65,67 | 65,70 | 00:00:00 | | 2005-06-15 | 67,21 | 1.710.800 | 67,27 | 66,49 | 67,18 | 00:00:00 | | 2005-06-16 | 68,02 | 1.773.200 | 68,32 | 67,12 | 67,19 | 00:00:00 | | 2005-06-17 | 68,17 | 1.782.800 | 68,34 | 67,80 | 68,30 | 00:00:00 | | 2005-06-20 | 68,62 | 1.309.000 | 68,83 | 67,92 | 67,93 | 00:00:00 | | 2005-06-21 | 67,87 | 2.301.400 | 68,68 | 67,71 | 68,61 | 00:00:00 | | 2005-06-22 | 67,35 | 2.289.800 | 67,87 | 67,24 | 67,87 | 00:00:00 | | 2005-06-23 | 66,95 | 2.098.800 | 67,83 | 66,85 | 67,35 | 00:00:00 | | 2005-06-24 | 67,05 | 1.823.200 | 67,37 | 66,85 | 67,03 | 00:00:00 | | 2005-06-27 | 66,81 | 3.472.600 | 67,01 | 65,98 | 66,29 | 00:00:00 | | 2005-06-28 | 68,02 | 2.463.800 | 68,02 | 67,00 | 67,00 | 00:00:00 | | 2005-06-29 | 68,60 | 1.765.400 | 69,15 | 67,94 | 68,06 | 00:00:00 | | 2005-06-30 | 69,15 | 2.138.200 | 69,46 | 68,62 | 68,77 | 00:00:00 | | 2005-07-01 | 69,35 | 1.378.800 | 69,74 | 69,03 | 69,49 | 00:00:00 | | 2005-07-05 | 69,57 | 2.245.400 | 70,13 | 69,35 | 69,49 | 00:00:00 | | 2005-07-06 | 69,35 | 1.314.400 | 70,00 | 69,10 | 69,57 | 00:00:00 | | 2005-07-07 | 70,05 | 1.332.200 | 70,05 | 68,55 | 68,55 | 00:00:00 | | 2005-07-08 | 70,89 | 2.191.200 | 70,89 | 69,59 | 70,13 | 00:00:00 | | 2005-07-11 | 70,56 | 1.318.400 | 71,15 | 70,00 | 71,00 | 00:00:00 | | 2005-07-12 | 70,41 | 1.854.600 | 71,25 | 70,38 | 70,61 | 00:00:00 | | 2005-07-13 | 69,99 | 2.604.800 | 70,89 | 69,85 | 70,25 | 00:00:00 | | 2005-07-14 | 70,60 | 2.176.600 | 70,87 | 70,24 | 70,24 | 00:00:00 | | 2005-07-15 | 70,82 | 1.644.600 | 71,00 | 70,58 | 70,85 | 00:00:00 | | 2005-07-18 | 70,69 | 1.605.600 | 70,94 | 70,39 | 70,39 | 00:00:00 | | 2005-07-19 | 70,05 | 2.202.400 | 70,88 | 69,94 | 70,65 | 00:00:00 | | 2005-07-20 | 70,66 | 4.214.400 | 71,15 | 69,35 | 69,35 | 00:00:00 | | 2005-07-21 | 70,90 | 5.030.600 | 71,98 | 70,15 | 71,75 | 00:00:00 | | 2005-07-22 | 69,31 | 3.466.800 | 70,90 | 68,74 | 70,85 | 00:00:00 | | 2005-07-25 | 69,20 | 2.233.800 | 69,73 | 69,08 | 69,52 | 00:00:00 | | 2005-07-26 | 70,23 | 1.939.600 | 70,58 | 69,42 | 69,51 | 00:00:00 | | 2005-07-27 | 70,59 | 2.361.800 | 70,68 | 70,00 | 70,24 | 00:00:00 | | 2005-07-28 | 71,95 | 2.587.200 | 72,30 | 70,59 | 70,59 | 00:00:00 | | 2005-07-29 | 71,79 | 1.214.800 | 71,88 | 71,36 | 71,70 | 00:00:00 | | 2005-08-01 | 71,56 | 1.595.200 | 72,03 | 71,42 | 71,79 | 00:00:00 | | 2005-08-02 | 72,05 | 1.461.400 | 72,24 | 71,48 | 71,52 | 00:00:00 | | 2005-08-03 | 72,04 | 920.600 | 72,15 | 71,49 | 71,80 | 00:00:00 | | 2005-08-04 | 71,87 | 1.565.000 | 72,20 | 71,43 | 71,96 | 00:00:00 | | 2005-08-05 | 72,05 | 1.548.000 | 72,24 | 71,43 | 71,75 | 00:00:00 | | 2005-08-08 | 72,54 | 1.638.800 | 72,75 | 72,01 | 72,30 | 00:00:00 | | 2005-08-09 | 73,06 | 1.197.000 | 73,15 | 72,60 | 72,76 | 00:00:00 | | 2005-08-10 | 72,35 | 1.596.200 | 73,37 | 72,20 | 73,06 | 00:00:00 | | 2005-08-11 | 73,44 | 1.108.600 | 73,44 | 72,41 | 72,47 | 00:00:00 | | 2005-08-12 | 73,00 | 945.800 | 73,20 | 72,20 | 72,90 | 00:00:00 | | 2005-08-15 | 72,83 | 919.800 | 73,29 | 72,53 | 72,80 | 00:00:00 | | 2005-08-16 | 72,40 | 821.600 | 72,92 | 72,40 | 72,83 | 00:00:00 | | 2005-08-17 | 72,71 | 955.400 | 73,20 | 72,41 | 72,41 | 00:00:00 | | 2005-08-18 | 72,67 | 802.200 | 72,89 | 72,00 | 72,26 | 00:00:00 | | 2005-08-19 | 71,89 | 1.124.800 | 72,95 | 71,83 | 72,92 | 00:00:00 | | 2005-08-22 | 72,67 | 1.029.800 | 72,77 | 71,80 | 72,00 | 00:00:00 | | 2005-08-23 | 70,72 | 2.070.600 | 72,75 | 70,63 | 72,57 | 00:00:00 | | 2005-08-24 | 70,34 | 1.864.600 | 71,21 | 69,96 | 70,50 | 00:00:00 | | 2005-08-25 | 72,74 | 1.804.400 | 73,00 | 70,70 | 70,70 | 00:00:00 | | 2005-08-26 | 72,69 | 1.200.400 | 73,09 | 72,06 | 72,74 | 00:00:00 | | 2005-08-29 | 74,19 | 1.683.600 | 74,25 | 72,43 | 72,60 | 00:00:00 | | 2005-08-30 | 74,84 | 2.107.000 | 75,16 | 73,82 | 74,05 | 00:00:00 | | 2005-08-31 | 74,67 | 1.896.800 | 75,00 | 74,09 | 74,60 | 00:00:00 | | 2005-09-01 | 74,55 | 1.094.200 | 74,84 | 73,97 | 74,55 | 00:00:00 | | 2005-09-02 | 73,83 | 712.600 | 74,87 | 73,78 | 74,63 | 00:00:00 | | 2005-09-06 | 74,10 | 1.540.000 | 74,78 | 73,50 | 74,05 | 00:00:00 | | 2005-09-07 | 75,00 | 2.144.600 | 75,07 | 73,97 | 74,20 | 00:00:00 | | 2005-09-08 | 74,50 | 1.578.000 | 75,28 | 74,33 | 75,00 | 00:00:00 | | 2005-09-09 | 74,95 | 1.085.000 | 75,32 | 74,54 | 74,70 | 00:00:00 | | 2005-09-12 | 75,24 | 1.546.600 | 75,80 | 74,50 | 74,73 | 00:00:00 | | 2005-09-13 | 75,39 | 1.896.200 | 75,59 | 75,06 | 75,50 | 00:00:00 | | 2005-09-14 | 75,88 | 3.967.000 | 76,98 | 75,72 | 76,10 | 00:00:00 | | 2005-09-15 | 78,43 | 2.851.800 | 78,72 | 76,35 | 76,35 | 00:00:00 | | 2005-09-16 | 78,22 | 1.810.600 | 78,70 | 78,05 | 78,68 | 00:00:00 | | 2005-09-19 | 77,61 | 1.879.000 | 77,74 | 77,11 | 77,40 | 00:00:00 | | 2005-09-20 | 78,00 | 1.833.800 | 78,76 | 77,72 | 77,76 | 00:00:00 | | 2005-09-21 | 78,04 | 2.110.200 | 78,60 | 76,05 | 77,85 | 00:00:00 | | 2005-09-22 | 77,60 | 1.820.800 | 78,08 | 77,20 | 78,00 | 00:00:00 | | 2005-09-23 | 77,10 | 2.105.600 | 77,40 | 76,99 | 77,25 | 00:00:00 | | 2005-09-26 | 77,14 | 1.299.400 | 77,60 | 76,79 | 77,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
