Última Hora: "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 GMT    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - CMTV" Mon, 23 Nov 2020 22:07:34 GMT    "Concelhos com mais casos de Covid por 100 mil habitantes são Freixo de Espada à Cinta, Lousada e Guimarães - RTP" Tue, 24 Nov 2020 09:39:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 GMT    "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-0446,291.386.90046,4145,9846,2300:00:00
2007-01-0545,732.005.30046,4045,5646,1100:00:00
2007-01-0846,451.844.40046,6045,9046,2100:00:00
2007-01-0946,302.065.30046,7946,2246,6000:00:00
2007-01-1046,52835.60046,6646,2246,3000:00:00
2007-01-1147,261.344.50047,5346,5746,6000:00:00
2007-01-1247,371.101.00047,5746,7347,0100:00:00
2007-01-1647,66881.50047,8247,3247,5700:00:00
2007-01-1748,371.225.50048,4047,3747,5500:00:00
2007-01-1848,091.212.70048,8047,9748,4000:00:00
2007-01-1948,011.570.00048,3547,8448,2500:00:00
2007-01-2247,531.537.30048,3047,4248,0100:00:00
2007-01-2348,071.115.30048,2447,4047,4900:00:00
2007-01-2451,965.059.30052,2549,7650,1000:00:00
2007-01-2553,023.810.10054,4051,8951,8900:00:00
2007-01-2652,831.962.10053,2052,4152,9800:00:00
2007-01-2951,822.262.40052,7951,5452,7200:00:00
2007-01-3052,341.533.50052,4051,7252,0400:00:00
2007-01-3152,381.115.30052,4551,8051,9600:00:00
2007-02-0152,371.657.30052,5452,0452,4000:00:00
2007-02-0252,331.032.00052,8852,2952,4400:00:00
2007-02-0552,50854.30052,6252,1552,2900:00:00
2007-02-0652,411.000.90052,5152,0752,5100:00:00
2007-02-0752,51688.20052,5852,2152,4700:00:00
2007-02-0852,67683.00052,9452,2552,5100:00:00
2007-02-0953,511.572.90053,5552,7052,7700:00:00
2007-02-1253,521.270.60053,5453,0653,5100:00:00
2007-02-1354,101.140.50054,1053,2553,5000:00:00
2007-02-1454,00830.10054,6953,8754,4000:00:00
2007-02-1555,321.683.90055,5254,1354,1800:00:00
2007-02-1654,90992.70055,2454,7955,0700:00:00
2007-02-2055,06625.50055,2054,8054,8800:00:00
2007-02-2154,85717.40054,9654,6654,7800:00:00
2007-02-2254,84688.60055,0054,6954,8500:00:00
2007-02-2355,01771.40055,1354,4554,8100:00:00
2007-02-2654,021.209.30054,9653,5854,9000:00:00
2007-02-2752,301.384.30053,9752,0053,7800:00:00
2007-02-2852,601.434.10053,0751,9552,3000:00:00
2007-03-0152,431.297.90052,9051,0451,7000:00:00
2007-03-0251,68793.00052,5451,6352,3300:00:00
2007-03-0551,03948.40051,8751,0051,0400:00:00
2007-03-0652,461.247.70052,5251,0551,0500:00:00
2007-03-0751,701.681.80052,6351,6352,4600:00:00
2007-03-0852,661.251.20053,0451,9152,2000:00:00
2007-03-0953,09935.20053,2852,7152,9100:00:00
2007-03-1252,441.035.50053,4952,4252,8600:00:00
2007-03-1351,112.174.20052,5551,0052,1000:00:00
2007-03-1451,881.906.40052,7150,2250,2200:00:00
2007-03-1552,25861.10052,2551,6052,0000:00:00
2007-03-1651,861.161.60052,7551,3652,3900:00:00
2007-03-1953,301.153.80053,3852,0052,1100:00:00
2007-03-2052,811.006.50053,3052,5853,2000:00:00
2007-03-2152,941.724.50052,9652,0052,9400:00:00
2007-03-2253,28957.30053,3852,6252,8000:00:00
2007-03-2353,89787.90054,1753,1954,1700:00:00
2007-03-2653,82919.20053,9153,3653,9100:00:00
2007-03-2753,30899.50053,6953,0053,5100:00:00
2007-03-2853,462.334.40053,5952,6852,9000:00:00
2007-03-2953,471.220.40053,9052,0452,0400:00:00
2007-03-3052,751.289.90053,4552,3053,2600:00:00
2007-04-0253,281.221.70053,5252,7553,1100:00:00
2007-04-0353,971.111.10054,2453,3853,4800:00:00
2007-04-0453,74661.70054,0653,3854,0600:00:00
2007-04-0554,01579.00054,1853,5853,8300:00:00
2007-04-0953,75946.50054,2053,3454,0200:00:00
2007-04-1053,89854.30053,9653,4053,6200:00:00
2007-04-1153,62842.20054,0453,6253,8900:00:00
2007-04-1253,751.084.10053,7953,2553,5500:00:00
2007-04-1354,35852.30054,4253,7353,7500:00:00
2007-04-1654,68791.00054,8254,3554,5000:00:00
2007-04-1754,81608.20054,8954,4054,7500:00:00
2007-04-1854,85950.90055,1554,3254,5100:00:00
2007-04-1954,46850.60054,6554,0754,5900:00:00
2007-04-2054,761.046.40055,0354,3454,7600:00:00
2007-04-2355,03816.10055,0954,5954,9400:00:00
2007-04-2456,362.597.60056,5654,8654,9900:00:00
2007-04-2552,325.092.20056,4351,5554,9900:00:00
2007-04-2650,792.885.90054,1050,5254,1000:00:00
2007-04-2750,332.181.40050,7049,8050,7000:00:00
2007-04-3049,991.686.10050,6849,9850,6400:00:00
2007-05-0150,311.624.00050,3749,9550,1200:00:00
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