|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 44,95 | 659.300 | 45,10 | 44,83 | 44,93 | 00:00:00 | | 2006-09-11 | 45,18 | 799.300 | 45,43 | 44,80 | 44,96 | 00:00:00 | | 2006-09-12 | 45,61 | 614.600 | 45,68 | 45,09 | 45,12 | 00:00:00 | | 2006-09-13 | 46,17 | 975.300 | 46,21 | 45,63 | 45,63 | 00:00:00 | | 2006-09-14 | 45,46 | 718.000 | 46,14 | 45,34 | 46,14 | 00:00:00 | | 2006-09-15 | 46,41 | 1.573.800 | 46,52 | 45,75 | 45,88 | 00:00:00 | | 2006-09-18 | 46,25 | 1.218.400 | 46,48 | 45,88 | 46,11 | 00:00:00 | | 2006-09-19 | 46,19 | 1.409.300 | 46,92 | 46,18 | 46,40 | 00:00:00 | | 2006-09-20 | 46,21 | 1.221.400 | 46,51 | 46,01 | 46,30 | 00:00:00 | | 2006-09-21 | 44,23 | 2.959.000 | 46,08 | 44,01 | 46,08 | 00:00:00 | | 2006-09-22 | 44,43 | 1.129.100 | 44,96 | 43,33 | 43,33 | 00:00:00 | | 2006-09-25 | 44,87 | 1.467.500 | 45,00 | 44,06 | 44,49 | 00:00:00 | | 2006-09-26 | 44,46 | 1.128.400 | 44,96 | 44,00 | 44,87 | 00:00:00 | | 2006-09-27 | 44,59 | 1.212.200 | 44,76 | 44,01 | 44,40 | 00:00:00 | | 2006-09-28 | 45,00 | 911.400 | 45,08 | 44,39 | 44,52 | 00:00:00 | | 2006-09-29 | 45,20 | 1.351.900 | 45,49 | 45,00 | 45,22 | 00:00:00 | | 2006-10-02 | 45,22 | 932.600 | 45,64 | 45,07 | 45,38 | 00:00:00 | | 2006-10-03 | 45,26 | 779.600 | 45,38 | 44,94 | 45,24 | 00:00:00 | | 2006-10-04 | 46,02 | 911.400 | 46,03 | 45,25 | 45,27 | 00:00:00 | | 2006-10-05 | 46,73 | 1.800.000 | 46,78 | 45,93 | 46,05 | 00:00:00 | | 2006-10-06 | 45,95 | 2.677.900 | 46,55 | 44,98 | 46,51 | 00:00:00 | | 2006-10-09 | 46,00 | 864.400 | 46,28 | 45,65 | 45,84 | 00:00:00 | | 2006-10-10 | 45,87 | 1.539.000 | 46,19 | 45,73 | 46,12 | 00:00:00 | | 2006-10-11 | 45,99 | 1.572.100 | 46,19 | 45,65 | 45,80 | 00:00:00 | | 2006-10-12 | 46,17 | 813.900 | 46,29 | 45,96 | 46,15 | 00:00:00 | | 2006-10-13 | 46,15 | 1.086.200 | 46,71 | 46,02 | 46,55 | 00:00:00 | | 2006-10-16 | 46,03 | 1.088.700 | 46,27 | 45,99 | 46,15 | 00:00:00 | | 2006-10-17 | 46,21 | 743.600 | 46,46 | 46,00 | 46,00 | 00:00:00 | | 2006-10-18 | 46,36 | 715.900 | 46,86 | 46,23 | 46,46 | 00:00:00 | | 2006-10-19 | 46,50 | 614.400 | 46,94 | 46,27 | 46,35 | 00:00:00 | | 2006-10-20 | 46,69 | 529.600 | 46,78 | 46,39 | 46,63 | 00:00:00 | | 2006-10-23 | 47,39 | 644.100 | 47,47 | 46,50 | 46,59 | 00:00:00 | | 2006-10-24 | 47,39 | 643.800 | 47,41 | 46,98 | 47,30 | 00:00:00 | | 2006-10-25 | 46,50 | 1.722.800 | 47,64 | 46,42 | 47,48 | 00:00:00 | | 2006-10-26 | 46,49 | 1.023.600 | 46,86 | 46,35 | 46,50 | 00:00:00 | | 2006-10-27 | 46,73 | 1.037.700 | 46,74 | 45,87 | 46,39 | 00:00:00 | | 2006-10-30 | 46,82 | 742.300 | 47,08 | 46,44 | 46,73 | 00:00:00 | | 2006-10-31 | 47,20 | 1.367.500 | 47,35 | 46,67 | 46,76 | 00:00:00 | | 2006-11-01 | 47,14 | 3.036.200 | 47,60 | 46,86 | 47,25 | 00:00:00 | | 2006-11-02 | 46,28 | 3.767.800 | 48,00 | 45,30 | 47,50 | 00:00:00 | | 2006-11-03 | 45,42 | 2.224.800 | 46,41 | 45,18 | 46,28 | 00:00:00 | | 2006-11-06 | 45,80 | 2.320.800 | 46,22 | 45,26 | 45,40 | 00:00:00 | | 2006-11-07 | 45,86 | 1.144.300 | 46,36 | 45,64 | 46,00 | 00:00:00 | | 2006-11-08 | 45,66 | 1.608.700 | 45,80 | 44,90 | 44,90 | 00:00:00 | | 2006-11-09 | 44,89 | 1.580.200 | 46,10 | 44,85 | 45,86 | 00:00:00 | | 2006-11-10 | 45,13 | 1.621.500 | 45,44 | 44,86 | 45,04 | 00:00:00 | | 2006-11-13 | 44,98 | 1.270.300 | 45,10 | 44,63 | 45,00 | 00:00:00 | | 2006-11-14 | 46,34 | 2.622.400 | 46,59 | 44,99 | 44,99 | 00:00:00 | | 2006-11-15 | 46,97 | 1.811.500 | 47,18 | 46,30 | 46,34 | 00:00:00 | | 2006-11-16 | 47,37 | 1.263.900 | 47,49 | 47,04 | 47,12 | 00:00:00 | | 2006-11-17 | 46,97 | 1.689.000 | 47,60 | 46,37 | 47,36 | 00:00:00 | | 2006-11-20 | 46,25 | 1.333.200 | 46,91 | 45,97 | 46,85 | 00:00:00 | | 2006-11-21 | 45,79 | 1.580.300 | 46,27 | 45,50 | 46,21 | 00:00:00 | | 2006-11-22 | 45,85 | 987.000 | 46,09 | 45,60 | 45,78 | 00:00:00 | | 2006-11-24 | 45,22 | 377.900 | 45,93 | 45,20 | 45,86 | 00:00:00 | | 2006-11-27 | 44,94 | 1.900.700 | 45,30 | 44,82 | 45,08 | 00:00:00 | | 2006-11-28 | 45,22 | 1.269.100 | 45,67 | 44,96 | 44,96 | 00:00:00 | | 2006-11-29 | 45,42 | 800.300 | 45,64 | 45,15 | 45,44 | 00:00:00 | | 2006-11-30 | 45,99 | 1.423.100 | 46,20 | 45,55 | 45,81 | 00:00:00 | | 2006-12-01 | 45,73 | 1.415.900 | 46,24 | 45,45 | 46,24 | 00:00:00 | | 2006-12-04 | 46,72 | 1.857.600 | 46,78 | 45,69 | 45,86 | 00:00:00 | | 2006-12-05 | 46,54 | 1.399.800 | 47,00 | 46,33 | 46,93 | 00:00:00 | | 2006-12-06 | 46,41 | 1.182.500 | 46,65 | 46,07 | 46,53 | 00:00:00 | | 2006-12-07 | 46,37 | 1.049.700 | 46,73 | 46,25 | 46,45 | 00:00:00 | | 2006-12-08 | 46,00 | 1.363.800 | 46,43 | 45,80 | 46,40 | 00:00:00 | | 2006-12-11 | 46,08 | 1.628.200 | 46,23 | 45,82 | 46,05 | 00:00:00 | | 2006-12-12 | 46,57 | 1.372.700 | 46,64 | 46,17 | 46,23 | 00:00:00 | | 2006-12-13 | 47,30 | 1.615.100 | 48,02 | 46,85 | 48,00 | 00:00:00 | | 2006-12-14 | 46,14 | 2.015.000 | 47,48 | 46,13 | 47,26 | 00:00:00 | | 2006-12-15 | 46,43 | 2.075.000 | 46,73 | 46,14 | 46,36 | 00:00:00 | | 2006-12-18 | 45,68 | 2.208.300 | 46,45 | 45,64 | 46,39 | 00:00:00 | | 2006-12-19 | 45,38 | 2.655.000 | 46,13 | 45,06 | 45,61 | 00:00:00 | | 2006-12-20 | 45,39 | 2.138.300 | 45,76 | 45,35 | 45,54 | 00:00:00 | | 2006-12-21 | 45,13 | 1.759.100 | 46,17 | 45,03 | 45,52 | 00:00:00 | | 2006-12-22 | 44,66 | 1.984.000 | 45,15 | 44,29 | 45,02 | 00:00:00 | | 2006-12-26 | 44,48 | 1.683.800 | 45,13 | 44,45 | 44,65 | 00:00:00 | | 2006-12-27 | 45,04 | 1.129.800 | 45,20 | 44,69 | 44,78 | 00:00:00 | | 2006-12-28 | 45,04 | 884.500 | 45,22 | 44,89 | 45,19 | 00:00:00 | | 2006-12-29 | 44,96 | 1.198.500 | 45,14 | 44,92 | 44,96 | 00:00:00 | | 2007-01-03 | 46,11 | 2.735.700 | 46,15 | 45,08 | 45,08 | 00:00:00 | | 2007-01-04 | 46,29 | 1.386.900 | 46,41 | 45,98 | 46,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
