|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 44,54 | 1.127.600 | 44,80 | 44,14 | 44,40 | 00:00:00 | | 2006-05-17 | 43,83 | 1.132.300 | 44,63 | 43,78 | 44,23 | 00:00:00 | | 2006-05-18 | 43,65 | 1.535.500 | 44,21 | 43,61 | 43,80 | 00:00:00 | | 2006-05-19 | 43,45 | 1.660.700 | 43,83 | 43,28 | 43,82 | 00:00:00 | | 2006-05-22 | 43,62 | 1.739.100 | 44,10 | 43,23 | 43,35 | 00:00:00 | | 2006-05-23 | 43,75 | 1.366.900 | 44,12 | 43,52 | 43,67 | 00:00:00 | | 2006-05-24 | 43,66 | 1.254.800 | 44,06 | 43,38 | 43,75 | 00:00:00 | | 2006-05-25 | 44,70 | 1.354.500 | 44,85 | 43,77 | 43,90 | 00:00:00 | | 2006-05-26 | 44,25 | 777.400 | 44,76 | 44,05 | 44,69 | 00:00:00 | | 2006-05-30 | 43,24 | 1.038.400 | 44,00 | 43,23 | 44,00 | 00:00:00 | | 2006-05-31 | 43,59 | 1.218.600 | 43,78 | 43,27 | 43,39 | 00:00:00 | | 2006-06-01 | 43,84 | 1.456.000 | 44,44 | 43,57 | 43,85 | 00:00:00 | | 2006-06-02 | 43,73 | 840.100 | 43,94 | 43,51 | 43,80 | 00:00:00 | | 2006-06-05 | 42,98 | 2.945.200 | 43,80 | 42,83 | 43,55 | 00:00:00 | | 2006-06-06 | 43,40 | 2.793.400 | 43,44 | 42,71 | 43,16 | 00:00:00 | | 2006-06-07 | 43,24 | 1.635.900 | 43,68 | 43,19 | 43,40 | 00:00:00 | | 2006-06-08 | 42,64 | 2.232.100 | 43,24 | 42,06 | 43,24 | 00:00:00 | | 2006-06-09 | 41,79 | 1.249.500 | 42,62 | 41,73 | 42,56 | 00:00:00 | | 2006-06-12 | 41,19 | 894.300 | 42,20 | 41,19 | 41,80 | 00:00:00 | | 2006-06-13 | 40,75 | 1.627.300 | 41,19 | 40,75 | 40,97 | 00:00:00 | | 2006-06-14 | 40,98 | 1.131.900 | 41,25 | 40,62 | 40,65 | 00:00:00 | | 2006-06-15 | 41,63 | 888.100 | 41,73 | 40,92 | 41,13 | 00:00:00 | | 2006-06-16 | 41,30 | 1.027.400 | 41,83 | 41,20 | 41,63 | 00:00:00 | | 2006-06-19 | 41,08 | 969.700 | 41,66 | 41,03 | 41,49 | 00:00:00 | | 2006-06-20 | 40,75 | 1.038.900 | 41,20 | 40,38 | 41,20 | 00:00:00 | | 2006-06-21 | 41,18 | 1.395.500 | 41,45 | 40,62 | 40,68 | 00:00:00 | | 2006-06-22 | 40,74 | 1.720.300 | 41,44 | 40,67 | 41,03 | 00:00:00 | | 2006-06-23 | 40,97 | 1.545.400 | 41,27 | 40,15 | 40,56 | 00:00:00 | | 2006-06-26 | 41,30 | 974.200 | 41,52 | 41,09 | 41,09 | 00:00:00 | | 2006-06-27 | 40,86 | 1.187.800 | 41,34 | 40,81 | 41,18 | 00:00:00 | | 2006-06-28 | 40,79 | 1.736.100 | 41,16 | 40,70 | 41,00 | 00:00:00 | | 2006-06-29 | 41,32 | 2.089.800 | 41,50 | 40,87 | 41,05 | 00:00:00 | | 2006-06-30 | 41,92 | 1.552.800 | 42,34 | 41,41 | 41,47 | 00:00:00 | | 2006-07-03 | 41,80 | 941.400 | 41,95 | 41,48 | 41,94 | 00:00:00 | | 2006-07-05 | 41,18 | 1.549.400 | 41,60 | 41,08 | 41,50 | 00:00:00 | | 2006-07-06 | 41,96 | 1.528.000 | 41,96 | 41,59 | 41,90 | 00:00:00 | | 2006-07-07 | 42,25 | 1.037.200 | 42,37 | 41,75 | 41,77 | 00:00:00 | | 2006-07-10 | 41,89 | 581.600 | 42,25 | 41,75 | 42,25 | 00:00:00 | | 2006-07-11 | 41,80 | 918.200 | 42,19 | 41,69 | 41,89 | 00:00:00 | | 2006-07-12 | 41,72 | 799.400 | 42,02 | 41,71 | 41,75 | 00:00:00 | | 2006-07-13 | 41,55 | 1.492.300 | 42,07 | 41,55 | 41,70 | 00:00:00 | | 2006-07-14 | 41,69 | 1.018.600 | 41,84 | 41,11 | 41,49 | 00:00:00 | | 2006-07-17 | 41,48 | 1.295.000 | 42,02 | 41,35 | 41,69 | 00:00:00 | | 2006-07-18 | 41,19 | 934.600 | 41,54 | 40,89 | 41,43 | 00:00:00 | | 2006-07-19 | 42,62 | 1.082.800 | 42,62 | 41,26 | 41,26 | 00:00:00 | | 2006-07-20 | 41,90 | 707.700 | 42,60 | 41,85 | 42,47 | 00:00:00 | | 2006-07-21 | 41,98 | 1.169.600 | 42,35 | 41,75 | 42,00 | 00:00:00 | | 2006-07-24 | 43,51 | 1.753.700 | 43,52 | 42,45 | 42,50 | 00:00:00 | | 2006-07-25 | 43,75 | 2.565.900 | 43,97 | 43,06 | 43,85 | 00:00:00 | | 2006-07-26 | 43,04 | 1.303.900 | 43,74 | 43,04 | 43,50 | 00:00:00 | | 2006-07-27 | 43,00 | 987.200 | 43,37 | 42,75 | 43,31 | 00:00:00 | | 2006-07-28 | 43,00 | 1.144.900 | 43,36 | 42,74 | 43,02 | 00:00:00 | | 2006-07-31 | 43,00 | 1.198.800 | 43,23 | 42,89 | 43,00 | 00:00:00 | | 2006-08-01 | 43,01 | 1.002.400 | 43,08 | 42,82 | 42,95 | 00:00:00 | | 2006-08-02 | 43,20 | 1.035.800 | 43,34 | 42,88 | 42,99 | 00:00:00 | | 2006-08-03 | 43,33 | 3.133.200 | 43,45 | 42,98 | 43,10 | 00:00:00 | | 2006-08-04 | 42,72 | 1.594.200 | 43,74 | 42,61 | 43,50 | 00:00:00 | | 2006-08-07 | 43,18 | 1.299.500 | 43,45 | 42,90 | 43,43 | 00:00:00 | | 2006-08-08 | 42,43 | 1.101.900 | 43,38 | 42,22 | 43,18 | 00:00:00 | | 2006-08-09 | 42,91 | 1.062.800 | 43,04 | 42,48 | 42,77 | 00:00:00 | | 2006-08-10 | 43,25 | 1.507.600 | 43,40 | 42,86 | 42,98 | 00:00:00 | | 2006-08-11 | 43,31 | 1.028.200 | 43,36 | 42,93 | 43,14 | 00:00:00 | | 2006-08-14 | 43,39 | 850.100 | 43,66 | 43,34 | 43,62 | 00:00:00 | | 2006-08-15 | 43,50 | 1.580.000 | 43,71 | 43,46 | 43,71 | 00:00:00 | | 2006-08-16 | 43,73 | 1.028.000 | 43,78 | 43,38 | 43,50 | 00:00:00 | | 2006-08-17 | 43,58 | 1.097.800 | 43,75 | 43,30 | 43,60 | 00:00:00 | | 2006-08-18 | 43,67 | 1.568.200 | 43,79 | 43,40 | 43,62 | 00:00:00 | | 2006-08-21 | 43,69 | 1.019.300 | 43,85 | 43,51 | 43,70 | 00:00:00 | | 2006-08-22 | 44,36 | 854.700 | 44,41 | 42,79 | 42,79 | 00:00:00 | | 2006-08-23 | 44,08 | 1.300.900 | 44,40 | 43,76 | 44,36 | 00:00:00 | | 2006-08-24 | 43,85 | 883.300 | 44,36 | 43,82 | 44,33 | 00:00:00 | | 2006-08-25 | 43,72 | 519.700 | 44,00 | 43,64 | 43,70 | 00:00:00 | | 2006-08-28 | 44,81 | 2.385.500 | 44,93 | 43,68 | 43,73 | 00:00:00 | | 2006-08-29 | 44,61 | 904.600 | 44,98 | 44,24 | 44,92 | 00:00:00 | | 2006-08-30 | 44,24 | 402.100 | 44,69 | 44,24 | 44,51 | 00:00:00 | | 2006-08-31 | 44,16 | 821.500 | 44,34 | 43,95 | 44,32 | 00:00:00 | | 2006-09-01 | 45,44 | 674.600 | 45,45 | 44,40 | 44,49 | 00:00:00 | | 2006-09-05 | 45,15 | 822.800 | 45,49 | 45,03 | 45,48 | 00:00:00 | | 2006-09-06 | 44,79 | 773.900 | 45,15 | 44,64 | 44,97 | 00:00:00 | | 2006-09-07 | 44,71 | 617.200 | 44,95 | 44,52 | 44,61 | 00:00:00 | | 2006-09-08 | 44,95 | 659.300 | 45,10 | 44,83 | 44,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
