|
 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 2021-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 46,29 | 1.386.900 | 46,41 | 45,98 | 46,23 | 00:00:00 | | 2007-01-05 | 45,73 | 2.005.300 | 46,40 | 45,56 | 46,11 | 00:00:00 | | 2007-01-08 | 46,45 | 1.844.400 | 46,60 | 45,90 | 46,21 | 00:00:00 | | 2007-01-09 | 46,30 | 2.065.300 | 46,79 | 46,22 | 46,60 | 00:00:00 | | 2007-01-10 | 46,52 | 835.600 | 46,66 | 46,22 | 46,30 | 00:00:00 | | 2007-01-11 | 47,26 | 1.344.500 | 47,53 | 46,57 | 46,60 | 00:00:00 | | 2007-01-12 | 47,37 | 1.101.000 | 47,57 | 46,73 | 47,01 | 00:00:00 | | 2007-01-16 | 47,66 | 881.500 | 47,82 | 47,32 | 47,57 | 00:00:00 | | 2007-01-17 | 48,37 | 1.225.500 | 48,40 | 47,37 | 47,55 | 00:00:00 | | 2007-01-18 | 48,09 | 1.212.700 | 48,80 | 47,97 | 48,40 | 00:00:00 | | 2007-01-19 | 48,01 | 1.570.000 | 48,35 | 47,84 | 48,25 | 00:00:00 | | 2007-01-22 | 47,53 | 1.537.300 | 48,30 | 47,42 | 48,01 | 00:00:00 | | 2007-01-23 | 48,07 | 1.115.300 | 48,24 | 47,40 | 47,49 | 00:00:00 | | 2007-01-24 | 51,96 | 5.059.300 | 52,25 | 49,76 | 50,10 | 00:00:00 | | 2007-01-25 | 53,02 | 3.810.100 | 54,40 | 51,89 | 51,89 | 00:00:00 | | 2007-01-26 | 52,83 | 1.962.100 | 53,20 | 52,41 | 52,98 | 00:00:00 | | 2007-01-29 | 51,82 | 2.262.400 | 52,79 | 51,54 | 52,72 | 00:00:00 | | 2007-01-30 | 52,34 | 1.533.500 | 52,40 | 51,72 | 52,04 | 00:00:00 | | 2007-01-31 | 52,38 | 1.115.300 | 52,45 | 51,80 | 51,96 | 00:00:00 | | 2007-02-01 | 52,37 | 1.657.300 | 52,54 | 52,04 | 52,40 | 00:00:00 | | 2007-02-02 | 52,33 | 1.032.000 | 52,88 | 52,29 | 52,44 | 00:00:00 | | 2007-02-05 | 52,50 | 854.300 | 52,62 | 52,15 | 52,29 | 00:00:00 | | 2007-02-06 | 52,41 | 1.000.900 | 52,51 | 52,07 | 52,51 | 00:00:00 | | 2007-02-07 | 52,51 | 688.200 | 52,58 | 52,21 | 52,47 | 00:00:00 | | 2007-02-08 | 52,67 | 683.000 | 52,94 | 52,25 | 52,51 | 00:00:00 | | 2007-02-09 | 53,51 | 1.572.900 | 53,55 | 52,70 | 52,77 | 00:00:00 | | 2007-02-12 | 53,52 | 1.270.600 | 53,54 | 53,06 | 53,51 | 00:00:00 | | 2007-02-13 | 54,10 | 1.140.500 | 54,10 | 53,25 | 53,50 | 00:00:00 | | 2007-02-14 | 54,00 | 830.100 | 54,69 | 53,87 | 54,40 | 00:00:00 | | 2007-02-15 | 55,32 | 1.683.900 | 55,52 | 54,13 | 54,18 | 00:00:00 | | 2007-02-16 | 54,90 | 992.700 | 55,24 | 54,79 | 55,07 | 00:00:00 | | 2007-02-20 | 55,06 | 625.500 | 55,20 | 54,80 | 54,88 | 00:00:00 | | 2007-02-21 | 54,85 | 717.400 | 54,96 | 54,66 | 54,78 | 00:00:00 | | 2007-02-22 | 54,84 | 688.600 | 55,00 | 54,69 | 54,85 | 00:00:00 | | 2007-02-23 | 55,01 | 771.400 | 55,13 | 54,45 | 54,81 | 00:00:00 | | 2007-02-26 | 54,02 | 1.209.300 | 54,96 | 53,58 | 54,90 | 00:00:00 | | 2007-02-27 | 52,30 | 1.384.300 | 53,97 | 52,00 | 53,78 | 00:00:00 | | 2007-02-28 | 52,60 | 1.434.100 | 53,07 | 51,95 | 52,30 | 00:00:00 | | 2007-03-01 | 52,43 | 1.297.900 | 52,90 | 51,04 | 51,70 | 00:00:00 | | 2007-03-02 | 51,68 | 793.000 | 52,54 | 51,63 | 52,33 | 00:00:00 | | 2007-03-05 | 51,03 | 948.400 | 51,87 | 51,00 | 51,04 | 00:00:00 | | 2007-03-06 | 52,46 | 1.247.700 | 52,52 | 51,05 | 51,05 | 00:00:00 | | 2007-03-07 | 51,70 | 1.681.800 | 52,63 | 51,63 | 52,46 | 00:00:00 | | 2007-03-08 | 52,66 | 1.251.200 | 53,04 | 51,91 | 52,20 | 00:00:00 | | 2007-03-09 | 53,09 | 935.200 | 53,28 | 52,71 | 52,91 | 00:00:00 | | 2007-03-12 | 52,44 | 1.035.500 | 53,49 | 52,42 | 52,86 | 00:00:00 | | 2007-03-13 | 51,11 | 2.174.200 | 52,55 | 51,00 | 52,10 | 00:00:00 | | 2007-03-14 | 51,88 | 1.906.400 | 52,71 | 50,22 | 50,22 | 00:00:00 | | 2007-03-15 | 52,25 | 861.100 | 52,25 | 51,60 | 52,00 | 00:00:00 | | 2007-03-16 | 51,86 | 1.161.600 | 52,75 | 51,36 | 52,39 | 00:00:00 | | 2007-03-19 | 53,30 | 1.153.800 | 53,38 | 52,00 | 52,11 | 00:00:00 | | 2007-03-20 | 52,81 | 1.006.500 | 53,30 | 52,58 | 53,20 | 00:00:00 | | 2007-03-21 | 52,94 | 1.724.500 | 52,96 | 52,00 | 52,94 | 00:00:00 | | 2007-03-22 | 53,28 | 957.300 | 53,38 | 52,62 | 52,80 | 00:00:00 | | 2007-03-23 | 53,89 | 787.900 | 54,17 | 53,19 | 54,17 | 00:00:00 | | 2007-03-26 | 53,82 | 919.200 | 53,91 | 53,36 | 53,91 | 00:00:00 | | 2007-03-27 | 53,30 | 899.500 | 53,69 | 53,00 | 53,51 | 00:00:00 | | 2007-03-28 | 53,46 | 2.334.400 | 53,59 | 52,68 | 52,90 | 00:00:00 | | 2007-03-29 | 53,47 | 1.220.400 | 53,90 | 52,04 | 52,04 | 00:00:00 | | 2007-03-30 | 52,75 | 1.289.900 | 53,45 | 52,30 | 53,26 | 00:00:00 | | 2007-04-02 | 53,28 | 1.221.700 | 53,52 | 52,75 | 53,11 | 00:00:00 | | 2007-04-03 | 53,97 | 1.111.100 | 54,24 | 53,38 | 53,48 | 00:00:00 | | 2007-04-04 | 53,74 | 661.700 | 54,06 | 53,38 | 54,06 | 00:00:00 | | 2007-04-05 | 54,01 | 579.000 | 54,18 | 53,58 | 53,83 | 00:00:00 | | 2007-04-09 | 53,75 | 946.500 | 54,20 | 53,34 | 54,02 | 00:00:00 | | 2007-04-10 | 53,89 | 854.300 | 53,96 | 53,40 | 53,62 | 00:00:00 | | 2007-04-11 | 53,62 | 842.200 | 54,04 | 53,62 | 53,89 | 00:00:00 | | 2007-04-12 | 53,75 | 1.084.100 | 53,79 | 53,25 | 53,55 | 00:00:00 | | 2007-04-13 | 54,35 | 852.300 | 54,42 | 53,73 | 53,75 | 00:00:00 | | 2007-04-16 | 54,68 | 791.000 | 54,82 | 54,35 | 54,50 | 00:00:00 | | 2007-04-17 | 54,81 | 608.200 | 54,89 | 54,40 | 54,75 | 00:00:00 | | 2007-04-18 | 54,85 | 950.900 | 55,15 | 54,32 | 54,51 | 00:00:00 | | 2007-04-19 | 54,46 | 850.600 | 54,65 | 54,07 | 54,59 | 00:00:00 | | 2007-04-20 | 54,76 | 1.046.400 | 55,03 | 54,34 | 54,76 | 00:00:00 | | 2007-04-23 | 55,03 | 816.100 | 55,09 | 54,59 | 54,94 | 00:00:00 | | 2007-04-24 | 56,36 | 2.597.600 | 56,56 | 54,86 | 54,99 | 00:00:00 | | 2007-04-25 | 52,32 | 5.092.200 | 56,43 | 51,55 | 54,99 | 00:00:00 | | 2007-04-26 | 50,79 | 2.885.900 | 54,10 | 50,52 | 54,10 | 00:00:00 | | 2007-04-27 | 50,33 | 2.181.400 | 50,70 | 49,80 | 50,70 | 00:00:00 | | 2007-04-30 | 49,99 | 1.686.100 | 50,68 | 49,98 | 50,64 | 00:00:00 | | 2007-05-01 | 50,31 | 1.624.000 | 50,37 | 49,95 | 50,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
