Última Hora: "A SUBIR: Portugal tem 849 novos casos covid-19, dos quais 35 no Algarve e 16 no Alentejo - Postal do Algarve" Sat, 19 Sep 2020 13:22:38 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Acusação da Operação Lex aponta quatro distribuições viciadas na Relação de Lisboa - PÚBLICO" Sat, 19 Sep 2020 05:01:00 GMT    "Viana do Castelo: Celebrações exequiais de D. Anacleto Oliveira vão decorrer entre segunda e quarta-feira - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "Morte da juíza Ginsburg dá origem a contenda política pela substituição - RTP" Sat, 19 Sep 2020 12:01:00 GMT    "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    "Mãe do bebé deixado no Cacém entregou-se no hospital e foi constituída arguida - SAPO 24" Fri, 18 Sep 2020 19:41:16 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-09-2677,141.299.40077,6076,7977,0000:00:00
2005-09-2777,101.844.00077,3476,4077,1400:00:00
2005-09-2877,601.559.60079,0577,3579,0500:00:00
2005-09-2977,221.621.60077,6076,4177,6000:00:00
2005-09-3077,301.641.40077,8077,0177,0300:00:00
2005-10-0377,561.347.40077,9977,2477,5000:00:00
2005-10-0477,871.649.40078,4577,5477,6000:00:00
2005-10-0575,901.864.40078,6075,7978,2000:00:00
2005-10-0675,903.702.00076,8475,2276,1000:00:00
2005-10-0775,981.360.40076,6975,3876,5000:00:00
2005-10-1075,031.164.40076,2874,9376,1700:00:00
2005-10-1174,451.742.80075,4274,4075,1300:00:00
2005-10-1274,762.705.20075,0374,5574,6000:00:00
2005-10-1374,881.380.80075,1674,6074,6000:00:00
2005-10-1474,811.654.40075,0074,0074,7300:00:00
2005-10-1775,522.279.80075,6874,8774,9000:00:00
2005-10-1876,172.420.40076,3075,5075,7000:00:00
2005-10-1976,161.452.80076,3775,3075,7000:00:00
2005-10-2075,362.177.40076,7874,9875,8500:00:00
2005-10-2175,062.036.40075,5674,3175,1600:00:00
2005-10-2475,801.903.40076,4975,1975,5600:00:00
2005-10-2574,443.003.20075,3973,8575,3500:00:00
2005-10-2673,392.528.60074,4073,3274,2000:00:00
2005-10-2773,441.865.00074,2073,3573,3500:00:00
2005-10-2875,343.194.80075,3473,5873,6200:00:00
2005-10-3176,272.157.00077,0075,4375,4400:00:00
2005-11-0175,801.517.00076,0075,1875,7500:00:00
2005-11-0276,222.762.60077,5675,6375,7500:00:00
2005-11-0376,933.542.40078,1976,6478,0000:00:00
2005-11-0476,501.821.60077,1274,9874,9800:00:00
2005-11-0776,592.772.60077,2676,3176,7500:00:00
2005-11-0876,941.662.80077,3976,5676,5600:00:00
2005-11-0976,872.025.40077,1176,5077,0600:00:00
2005-11-1076,951.280.60077,3076,1677,0000:00:00
2005-11-1176,98863.80077,0876,5776,9100:00:00
2005-11-1476,741.485.80077,1076,3077,0000:00:00
2005-11-1577,112.271.00077,9677,0377,1000:00:00
2005-11-1677,301.872.60077,5076,8477,4500:00:00
2005-11-1778,001.439.00078,0177,2477,3000:00:00
2005-11-1878,001.011.80078,4777,5078,2800:00:00
2005-11-2178,951.435.20079,0078,1678,2000:00:00
2005-11-2279,251.932.20079,5979,0079,1000:00:00
2005-11-2379,281.186.00079,7179,0679,2500:00:00
2005-11-2579,39636.00079,4178,4178,9100:00:00
2005-11-2879,311.571.60079,7679,1779,6400:00:00
2005-11-2980,501.311.00080,5979,4079,5600:00:00
2005-11-3080,352.195.60080,6980,0780,3300:00:00
2005-12-0179,412.763.00080,0978,5979,5000:00:00
2005-12-0279,461.780.00079,5078,8679,0000:00:00
2005-12-0581,001.966.00081,0679,5079,5600:00:00
2005-12-0680,502.376.00081,6080,4681,4000:00:00
2005-12-0780,401.789.40080,7579,9080,2500:00:00
2005-12-0881,712.530.40081,9680,5080,6500:00:00
2005-12-0981,431.236.00081,8081,2281,4000:00:00
2005-12-1281,431.704.20081,5080,9081,2500:00:00
2005-12-1381,501.847.00081,7481,3381,5500:00:00
2005-12-1481,421.319.60081,6181,2281,5000:00:00
2005-12-1581,251.160.00081,4381,0081,2500:00:00
2005-12-1681,931.797.00082,3181,1081,1600:00:00
2005-12-1980,902.063.00081,8980,8281,8000:00:00
2005-12-2081,391.587.80081,4880,8080,8000:00:00
2005-12-2181,271.199.60081,8381,0381,2300:00:00
2005-12-2281,751.936.80081,9681,2981,3500:00:00
2005-12-2381,80875.80082,4081,4281,8000:00:00
2005-12-2781,691.058.60082,0581,2081,5500:00:00
2005-12-2883,772.898.60084,3581,5381,5300:00:00
2005-12-2941,481.203.00042,1341,2641,7900:00:00
2005-12-3041,40898.40041,7340,9741,2500:00:00
2006-01-0342,261.969.70042,3241,3341,3900:00:00
2006-01-0441,981.542.20042,4841,6541,9900:00:00
2006-01-0541,461.522.70042,0441,3042,0000:00:00
2006-01-0641,001.872.00041,6340,8041,6000:00:00
2006-01-0941,001.381.10041,0840,3140,8600:00:00
2006-01-1041,011.745.30041,4540,8540,9700:00:00
2006-01-1141,00919.50041,3640,9941,1100:00:00
2006-01-1241,321.865.60041,5340,8341,0000:00:00
2006-01-1341,42857.20041,4840,9641,2500:00:00
2006-01-1740,911.044.10041,4240,7341,4200:00:00
2006-01-1841,071.625.90041,4540,9541,0000:00:00
2006-01-1940,961.640.70041,2540,7941,0700:00:00
2006-01-2041,031.551.70041,1240,6940,9500:00:00
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