Última Hora: "Secil estuda ampliação da pedreira no Parque Natural da Arrábida - PÚBLICO" Wed, 23 Sep 2020 19:22:00 GMT    "802 casos em 24 horas garantem entrada no top 10 dos piores dias da pandemia - Observador" Wed, 23 Sep 2020 15:46:55 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT   "Dois polícias dos EUA baleados em protestos sobre caso da morte de Breonna Taylor - PÚBLICO" Thu, 24 Sep 2020 07:00:00 GMT    "Inês de Medeiros. A presidente que gostava de viver num bairro social - Jornal i" Thu, 24 Sep 2020 07:10:00 GMT    ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "Rui Pinto espiou Sporting durante dois meses - A Bola" Thu, 24 Sep 2020 07:44:00 GMT    "Professor de Direito que compara feminismo ao nazismo julgado por violência doméstica - PÚBLICO" Thu, 24 Sep 2020 05:30:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Thu, 24 Sep 2020 06:24:00 GMT    "Obrigatoriedade de usar máscara na rua? "Tudo é uma possibilidade na indefinição de uma pandemia" - SIC Notícias" Thu, 24 Sep 2020 06:16:13 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.74 (+0.99%) AmerisourceBergen - [Ticker: ABC]Gráfico AmerisourceBergen  Noticias AmerisourceBergen  Descargar Históricos de Metastock AmerisourceBergen y Otros  Análisis Técnico AmerisourceBergen  
Última Transacción90,500Hora de Cotización2018-11-29 - 00:00:00
Variación--0.74 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo91,210Mínimo89,880
Volumen800.685Volumen Medio (3m)0
Demanda / Oferta76,770 x 200 - 76,790 x 300Yield
Cierre Anterior91,240PER0,00%
Apertura90,890EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-0265,481.940.00065,5164,8265,0200:00:00
2005-06-0365,101.786.80065,4164,9065,3700:00:00
2005-06-0665,431.491.60065,5064,9164,9100:00:00
2005-06-0765,082.447.40065,6765,0065,4800:00:00
2005-06-0864,782.959.20065,1764,7565,1300:00:00
2005-06-0964,313.073.20064,7563,8964,5300:00:00
2005-06-1064,562.768.80064,6164,1664,5000:00:00
2005-06-1365,572.094.80065,6964,3464,4000:00:00
2005-06-1467,182.472.20067,3565,6765,7000:00:00
2005-06-1567,211.710.80067,2766,4967,1800:00:00
2005-06-1668,021.773.20068,3267,1267,1900:00:00
2005-06-1768,171.782.80068,3467,8068,3000:00:00
2005-06-2068,621.309.00068,8367,9267,9300:00:00
2005-06-2167,872.301.40068,6867,7168,6100:00:00
2005-06-2267,352.289.80067,8767,2467,8700:00:00
2005-06-2366,952.098.80067,8366,8567,3500:00:00
2005-06-2467,051.823.20067,3766,8567,0300:00:00
2005-06-2766,813.472.60067,0165,9866,2900:00:00
2005-06-2868,022.463.80068,0267,0067,0000:00:00
2005-06-2968,601.765.40069,1567,9468,0600:00:00
2005-06-3069,152.138.20069,4668,6268,7700:00:00
2005-07-0169,351.378.80069,7469,0369,4900:00:00
2005-07-0569,572.245.40070,1369,3569,4900:00:00
2005-07-0669,351.314.40070,0069,1069,5700:00:00
2005-07-0770,051.332.20070,0568,5568,5500:00:00
2005-07-0870,892.191.20070,8969,5970,1300:00:00
2005-07-1170,561.318.40071,1570,0071,0000:00:00
2005-07-1270,411.854.60071,2570,3870,6100:00:00
2005-07-1369,992.604.80070,8969,8570,2500:00:00
2005-07-1470,602.176.60070,8770,2470,2400:00:00
2005-07-1570,821.644.60071,0070,5870,8500:00:00
2005-07-1870,691.605.60070,9470,3970,3900:00:00
2005-07-1970,052.202.40070,8869,9470,6500:00:00
2005-07-2070,664.214.40071,1569,3569,3500:00:00
2005-07-2170,905.030.60071,9870,1571,7500:00:00
2005-07-2269,313.466.80070,9068,7470,8500:00:00
2005-07-2569,202.233.80069,7369,0869,5200:00:00
2005-07-2670,231.939.60070,5869,4269,5100:00:00
2005-07-2770,592.361.80070,6870,0070,2400:00:00
2005-07-2871,952.587.20072,3070,5970,5900:00:00
2005-07-2971,791.214.80071,8871,3671,7000:00:00
2005-08-0171,561.595.20072,0371,4271,7900:00:00
2005-08-0272,051.461.40072,2471,4871,5200:00:00
2005-08-0372,04920.60072,1571,4971,8000:00:00
2005-08-0471,871.565.00072,2071,4371,9600:00:00
2005-08-0572,051.548.00072,2471,4371,7500:00:00
2005-08-0872,541.638.80072,7572,0172,3000:00:00
2005-08-0973,061.197.00073,1572,6072,7600:00:00
2005-08-1072,351.596.20073,3772,2073,0600:00:00
2005-08-1173,441.108.60073,4472,4172,4700:00:00
2005-08-1273,00945.80073,2072,2072,9000:00:00
2005-08-1572,83919.80073,2972,5372,8000:00:00
2005-08-1672,40821.60072,9272,4072,8300:00:00
2005-08-1772,71955.40073,2072,4172,4100:00:00
2005-08-1872,67802.20072,8972,0072,2600:00:00
2005-08-1971,891.124.80072,9571,8372,9200:00:00
2005-08-2272,671.029.80072,7771,8072,0000:00:00
2005-08-2370,722.070.60072,7570,6372,5700:00:00
2005-08-2470,341.864.60071,2169,9670,5000:00:00
2005-08-2572,741.804.40073,0070,7070,7000:00:00
2005-08-2672,691.200.40073,0972,0672,7400:00:00
2005-08-2974,191.683.60074,2572,4372,6000:00:00
2005-08-3074,842.107.00075,1673,8274,0500:00:00
2005-08-3174,671.896.80075,0074,0974,6000:00:00
2005-09-0174,551.094.20074,8473,9774,5500:00:00
2005-09-0273,83712.60074,8773,7874,6300:00:00
2005-09-0674,101.540.00074,7873,5074,0500:00:00
2005-09-0775,002.144.60075,0773,9774,2000:00:00
2005-09-0874,501.578.00075,2874,3375,0000:00:00
2005-09-0974,951.085.00075,3274,5474,7000:00:00
2005-09-1275,241.546.60075,8074,5074,7300:00:00
2005-09-1375,391.896.20075,5975,0675,5000:00:00
2005-09-1475,883.967.00076,9875,7276,1000:00:00
2005-09-1578,432.851.80078,7276,3576,3500:00:00
2005-09-1678,221.810.60078,7078,0578,6800:00:00
2005-09-1977,611.879.00077,7477,1177,4000:00:00
2005-09-2078,001.833.80078,7677,7277,7600:00:00
2005-09-2178,042.110.20078,6076,0577,8500:00:00
2005-09-2277,601.820.80078,0877,2078,0000:00:00
2005-09-2377,102.105.60077,4076,9977,2500:00:00
2005-09-2677,141.299.40077,6076,7977,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters