|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 19,50 | 245.600 | 19,50 | 18,69 | 19,06 | 00:00:00 | | 2000-04-28 | 20,00 | 379.400 | 20,00 | 19,44 | 19,62 | 00:00:00 | | 2000-05-01 | 19,50 | 428.000 | 20,00 | 19,12 | 20,00 | 00:00:00 | | 2000-05-02 | 18,06 | 404.000 | 19,50 | 18,06 | 19,50 | 00:00:00 | | 2000-05-03 | 18,06 | 367.000 | 18,38 | 17,81 | 18,31 | 00:00:00 | | 2000-05-04 | 18,25 | 319.800 | 18,25 | 18,00 | 18,19 | 00:00:00 | | 2000-05-05 | 19,00 | 314.400 | 19,00 | 18,00 | 18,25 | 00:00:00 | | 2000-05-08 | 18,62 | 79.200 | 18,75 | 18,25 | 18,75 | 00:00:00 | | 2000-05-09 | 18,62 | 174.200 | 18,81 | 18,44 | 18,75 | 00:00:00 | | 2000-05-10 | 18,19 | 316.600 | 18,44 | 17,62 | 18,12 | 00:00:00 | | 2000-05-11 | 18,19 | 274.200 | 18,50 | 18,06 | 18,19 | 00:00:00 | | 2000-05-12 | 17,69 | 478.600 | 18,19 | 17,69 | 18,19 | 00:00:00 | | 2000-05-15 | 18,00 | 372.000 | 18,50 | 17,69 | 17,69 | 00:00:00 | | 2000-05-16 | 20,00 | 1.005.800 | 20,00 | 17,94 | 17,94 | 00:00:00 | | 2000-05-17 | 19,81 | 311.800 | 20,00 | 19,75 | 19,88 | 00:00:00 | | 2000-05-18 | 20,06 | 1.109.800 | 20,25 | 19,50 | 19,50 | 00:00:00 | | 2000-05-19 | 22,00 | 1.482.400 | 22,38 | 19,94 | 19,94 | 00:00:00 | | 2000-05-22 | 21,88 | 1.034.400 | 22,44 | 21,25 | 22,00 | 00:00:00 | | 2000-05-23 | 22,88 | 815.600 | 22,88 | 21,88 | 21,88 | 00:00:00 | | 2000-05-24 | 25,50 | 2.615.800 | 26,00 | 22,88 | 22,94 | 00:00:00 | | 2000-05-25 | 25,31 | 1.888.600 | 25,94 | 24,88 | 25,38 | 00:00:00 | | 2000-05-26 | 24,88 | 905.400 | 25,31 | 24,75 | 25,31 | 00:00:00 | | 2000-05-30 | 24,94 | 617.600 | 25,50 | 24,50 | 24,50 | 00:00:00 | | 2000-05-31 | 24,25 | 677.200 | 24,81 | 24,25 | 24,81 | 00:00:00 | | 2000-06-01 | 25,38 | 1.166.800 | 25,69 | 24,12 | 24,50 | 00:00:00 | | 2000-06-02 | 12,24 | 5.914 | 12,36 | 11,88 | 12,30 | 00:00:00 | | 2000-06-05 | 24,38 | 293.000 | 25,06 | 24,38 | 25,06 | 00:00:00 | | 2000-06-06 | 26,25 | 1.236.200 | 26,44 | 24,75 | 24,88 | 00:00:00 | | 2000-06-07 | 25,62 | 487.000 | 26,44 | 25,25 | 26,06 | 00:00:00 | | 2000-06-08 | 24,81 | 282.800 | 26,00 | 24,44 | 26,00 | 00:00:00 | | 2000-06-09 | 12,48 | 7.779 | 12,57 | 11,94 | 11,94 | 00:00:00 | | 2000-06-12 | 26,19 | 1.972.200 | 26,88 | 25,62 | 25,75 | 00:00:00 | | 2000-06-13 | 29,25 | 1.078.800 | 29,25 | 25,88 | 26,19 | 00:00:00 | | 2000-06-14 | 27,50 | 859.600 | 29,00 | 27,12 | 29,00 | 00:00:00 | | 2000-06-15 | 28,62 | 463.600 | 29,06 | 27,56 | 27,56 | 00:00:00 | | 2000-06-16 | 29,44 | 559.800 | 29,44 | 28,00 | 28,69 | 00:00:00 | | 2000-06-19 | 28,75 | 639.200 | 30,00 | 28,50 | 29,44 | 00:00:00 | | 2000-06-20 | 29,12 | 563.600 | 29,88 | 27,50 | 27,50 | 00:00:00 | | 2000-06-21 | 29,06 | 422.800 | 29,94 | 28,81 | 28,88 | 00:00:00 | | 2000-06-22 | 28,50 | 483.800 | 29,62 | 28,12 | 29,62 | 00:00:00 | | 2000-06-23 | 28,44 | 255.400 | 28,56 | 27,75 | 28,50 | 00:00:00 | | 2000-06-26 | 29,94 | 489.800 | 29,94 | 28,44 | 28,44 | 00:00:00 | | 2000-06-27 | 28,06 | 378.400 | 29,94 | 28,06 | 29,94 | 00:00:00 | | 2000-06-28 | 29,69 | 900.400 | 29,69 | 28,31 | 28,31 | 00:00:00 | | 2000-06-29 | 31,12 | 1.283.400 | 32,38 | 29,88 | 29,88 | 00:00:00 | | 2000-06-30 | 31,02 | 886.200 | 32,12 | 31,00 | 31,25 | 00:00:00 | | 2000-07-03 | 30,50 | 168.800 | 31,19 | 30,44 | 31,19 | 00:00:00 | | 2000-07-05 | 30,62 | 534.200 | 31,81 | 29,81 | 30,50 | 00:00:00 | | 2000-07-06 | 33,94 | 1.117.400 | 34,00 | 30,75 | 30,81 | 00:00:00 | | 2000-07-07 | 34,69 | 683.200 | 35,00 | 33,88 | 33,94 | 00:00:00 | | 2000-07-10 | 34,75 | 699.000 | 35,12 | 34,12 | 34,56 | 00:00:00 | | 2000-07-11 | 32,75 | 901.200 | 34,56 | 31,75 | 34,50 | 00:00:00 | | 2000-07-12 | 31,94 | 480.000 | 33,62 | 31,19 | 33,25 | 00:00:00 | | 2000-07-13 | 30,75 | 277.400 | 31,94 | 30,75 | 31,94 | 00:00:00 | | 2000-07-14 | 30,44 | 1.011.600 | 31,62 | 29,00 | 31,00 | 00:00:00 | | 2000-07-17 | 30,75 | 357.800 | 32,56 | 30,19 | 30,19 | 00:00:00 | | 2000-07-18 | 30,81 | 491.400 | 32,38 | 30,75 | 30,75 | 00:00:00 | | 2000-07-19 | 29,62 | 447.800 | 30,88 | 29,50 | 30,88 | 00:00:00 | | 2000-07-20 | 30,81 | 468.400 | 31,50 | 30,00 | 30,00 | 00:00:00 | | 2000-07-21 | 31,00 | 843.200 | 32,12 | 30,94 | 31,81 | 00:00:00 | | 2000-07-24 | 31,31 | 403.000 | 32,75 | 31,00 | 31,00 | 00:00:00 | | 2000-07-25 | 30,31 | 245.200 | 31,50 | 30,00 | 31,50 | 00:00:00 | | 2000-07-26 | 31,56 | 617.400 | 31,56 | 30,00 | 30,31 | 00:00:00 | | 2000-07-27 | 33,00 | 641.000 | 33,12 | 31,50 | 32,00 | 00:00:00 | | 2000-07-28 | 34,75 | 2.031.800 | 36,25 | 34,56 | 35,50 | 00:00:00 | | 2000-07-31 | 34,94 | 1.171.800 | 34,94 | 33,75 | 34,00 | 00:00:00 | | 2000-08-01 | 35,06 | 1.339.000 | 36,38 | 34,88 | 34,94 | 00:00:00 | | 2000-08-02 | 34,62 | 244.000 | 35,50 | 34,38 | 35,06 | 00:00:00 | | 2000-08-03 | 35,62 | 358.400 | 36,56 | 33,75 | 34,38 | 00:00:00 | | 2000-08-04 | 36,00 | 278.200 | 36,38 | 35,19 | 35,62 | 00:00:00 | | 2000-08-07 | 37,88 | 684.200 | 37,88 | 35,44 | 35,94 | 00:00:00 | | 2000-08-08 | 37,81 | 613.800 | 38,50 | 37,56 | 37,94 | 00:00:00 | | 2000-08-09 | 37,00 | 1.012.600 | 37,81 | 37,00 | 37,56 | 00:00:00 | | 2000-08-10 | 36,50 | 484.800 | 37,25 | 36,19 | 37,00 | 00:00:00 | | 2000-08-11 | 37,25 | 415.600 | 38,12 | 36,56 | 36,75 | 00:00:00 | | 2000-08-14 | 37,00 | 597.200 | 37,50 | 34,88 | 36,75 | 00:00:00 | | 2000-08-15 | 36,69 | 187.000 | 37,00 | 36,00 | 37,00 | 00:00:00 | | 2000-08-16 | 35,44 | 224.400 | 36,94 | 35,00 | 36,69 | 00:00:00 | | 2000-08-17 | 36,81 | 208.600 | 36,94 | 35,50 | 35,50 | 00:00:00 | | 2000-08-18 | 35,69 | 82.400 | 36,81 | 35,69 | 36,81 | 00:00:00 | | 2000-08-21 | 37,75 | 1.129.200 | 37,75 | 35,31 | 35,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
