Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 18 Sep 2020 06:51:00 GMT    "Incêndio no túnel da Avenida João XXI foi extinto mas a passagem vai continuar cortada até inspeção - SAPO 24" Fri, 18 Sep 2020 11:58:04 GMT    "Sindicato médico alerta para ?rotura iminente? de alguns serviços de urgência - PÚBLICO" Fri, 18 Sep 2020 10:39:00 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "A segunda vaga está aí mas é diferente da primeira - Jornal de Negócios" Thu, 17 Sep 2020 22:30:00 GMT    "Covid-19 em direto: Costa pede respeito das regras dentro e fora das escolas, para que o ensino ?não tenha de parar? - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Mais 6312 mortes do que a média dos últimos cinco anos. Covid-19 não explica tudo - PÚBLICO" Fri, 18 Sep 2020 12:16:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT   "Operação Lex: Luís Filipe Vieira acusado em processo de corrupção - O Jogo" Fri, 18 Sep 2020 11:19:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-09-0844,95659.30045,1044,8344,9300:00:00
2006-09-1145,18799.30045,4344,8044,9600:00:00
2006-09-1245,61614.60045,6845,0945,1200:00:00
2006-09-1346,17975.30046,2145,6345,6300:00:00
2006-09-1445,46718.00046,1445,3446,1400:00:00
2006-09-1546,411.573.80046,5245,7545,8800:00:00
2006-09-1846,251.218.40046,4845,8846,1100:00:00
2006-09-1946,191.409.30046,9246,1846,4000:00:00
2006-09-2046,211.221.40046,5146,0146,3000:00:00
2006-09-2144,232.959.00046,0844,0146,0800:00:00
2006-09-2244,431.129.10044,9643,3343,3300:00:00
2006-09-2544,871.467.50045,0044,0644,4900:00:00
2006-09-2644,461.128.40044,9644,0044,8700:00:00
2006-09-2744,591.212.20044,7644,0144,4000:00:00
2006-09-2845,00911.40045,0844,3944,5200:00:00
2006-09-2945,201.351.90045,4945,0045,2200:00:00
2006-10-0245,22932.60045,6445,0745,3800:00:00
2006-10-0345,26779.60045,3844,9445,2400:00:00
2006-10-0446,02911.40046,0345,2545,2700:00:00
2006-10-0546,731.800.00046,7845,9346,0500:00:00
2006-10-0645,952.677.90046,5544,9846,5100:00:00
2006-10-0946,00864.40046,2845,6545,8400:00:00
2006-10-1045,871.539.00046,1945,7346,1200:00:00
2006-10-1145,991.572.10046,1945,6545,8000:00:00
2006-10-1246,17813.90046,2945,9646,1500:00:00
2006-10-1346,151.086.20046,7146,0246,5500:00:00
2006-10-1646,031.088.70046,2745,9946,1500:00:00
2006-10-1746,21743.60046,4646,0046,0000:00:00
2006-10-1846,36715.90046,8646,2346,4600:00:00
2006-10-1946,50614.40046,9446,2746,3500:00:00
2006-10-2046,69529.60046,7846,3946,6300:00:00
2006-10-2347,39644.10047,4746,5046,5900:00:00
2006-10-2447,39643.80047,4146,9847,3000:00:00
2006-10-2546,501.722.80047,6446,4247,4800:00:00
2006-10-2646,491.023.60046,8646,3546,5000:00:00
2006-10-2746,731.037.70046,7445,8746,3900:00:00
2006-10-3046,82742.30047,0846,4446,7300:00:00
2006-10-3147,201.367.50047,3546,6746,7600:00:00
2006-11-0147,143.036.20047,6046,8647,2500:00:00
2006-11-0246,283.767.80048,0045,3047,5000:00:00
2006-11-0345,422.224.80046,4145,1846,2800:00:00
2006-11-0645,802.320.80046,2245,2645,4000:00:00
2006-11-0745,861.144.30046,3645,6446,0000:00:00
2006-11-0845,661.608.70045,8044,9044,9000:00:00
2006-11-0944,891.580.20046,1044,8545,8600:00:00
2006-11-1045,131.621.50045,4444,8645,0400:00:00
2006-11-1344,981.270.30045,1044,6345,0000:00:00
2006-11-1446,342.622.40046,5944,9944,9900:00:00
2006-11-1546,971.811.50047,1846,3046,3400:00:00
2006-11-1647,371.263.90047,4947,0447,1200:00:00
2006-11-1746,971.689.00047,6046,3747,3600:00:00
2006-11-2046,251.333.20046,9145,9746,8500:00:00
2006-11-2145,791.580.30046,2745,5046,2100:00:00
2006-11-2245,85987.00046,0945,6045,7800:00:00
2006-11-2445,22377.90045,9345,2045,8600:00:00
2006-11-2744,941.900.70045,3044,8245,0800:00:00
2006-11-2845,221.269.10045,6744,9644,9600:00:00
2006-11-2945,42800.30045,6445,1545,4400:00:00
2006-11-3045,991.423.10046,2045,5545,8100:00:00
2006-12-0145,731.415.90046,2445,4546,2400:00:00
2006-12-0446,721.857.60046,7845,6945,8600:00:00
2006-12-0546,541.399.80047,0046,3346,9300:00:00
2006-12-0646,411.182.50046,6546,0746,5300:00:00
2006-12-0746,371.049.70046,7346,2546,4500:00:00
2006-12-0846,001.363.80046,4345,8046,4000:00:00
2006-12-1146,081.628.20046,2345,8246,0500:00:00
2006-12-1246,571.372.70046,6446,1746,2300:00:00
2006-12-1347,301.615.10048,0246,8548,0000:00:00
2006-12-1446,142.015.00047,4846,1347,2600:00:00
2006-12-1546,432.075.00046,7346,1446,3600:00:00
2006-12-1845,682.208.30046,4545,6446,3900:00:00
2006-12-1945,382.655.00046,1345,0645,6100:00:00
2006-12-2045,392.138.30045,7645,3545,5400:00:00
2006-12-2145,131.759.10046,1745,0345,5200:00:00
2006-12-2244,661.984.00045,1544,2945,0200:00:00
2006-12-2644,481.683.80045,1344,4544,6500:00:00
2006-12-2745,041.129.80045,2044,6944,7800:00:00
2006-12-2845,04884.50045,2244,8945,1900:00:00
2006-12-2944,961.198.50045,1444,9244,9600:00:00
2007-01-0346,112.735.70046,1545,0845,0800:00:00
2007-01-0446,291.386.90046,4145,9846,2300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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