Última Hora: "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-0150,311.624.00050,3749,9550,1200:00:00
2007-05-0251,151.465.90051,2350,1650,3800:00:00
2007-05-0351,531.281.60051,5650,7751,1200:00:00
2007-05-0451,321.033.10051,7851,0851,7800:00:00
2007-05-0751,371.181.40051,8951,2551,7200:00:00
2007-05-0851,50954.20051,6351,2051,2500:00:00
2007-05-0951,921.135.80052,0551,2551,2900:00:00
2007-05-1051,361.146.40051,8551,2051,8500:00:00
2007-05-1150,002.992.20050,7549,7150,5800:00:00
2007-05-1451,242.019.30051,4749,9850,0000:00:00
2007-05-1549,682.849.20051,0049,3851,0000:00:00
2007-05-1651,041.843.30051,3148,7948,7900:00:00
2007-05-1750,801.586.60051,0650,1750,9900:00:00
2007-05-1851,321.493.30051,4050,6950,8000:00:00
2007-05-2151,681.995.30051,8950,6950,9600:00:00
2007-05-2251,301.346.40051,6850,9251,3900:00:00
2007-05-2351,161.087.70051,6150,9451,5100:00:00
2007-05-2450,651.156.90051,7350,6151,5000:00:00
2007-05-2552,201.876.00052,6750,8651,1000:00:00
2007-05-2952,341.247.10053,0851,8953,0800:00:00
2007-05-3052,131.325.10052,2151,4852,0900:00:00
2007-05-3151,222.720.00052,3350,9252,1300:00:00
2007-06-0151,341.336.50051,6751,0151,3500:00:00
2007-06-0451,33746.70051,4651,0051,2200:00:00
2007-06-0551,24957.40051,3851,0551,2700:00:00
2007-06-0651,031.379.60051,4951,0051,4300:00:00
2007-06-0751,001.550.00051,4050,1350,1300:00:00
2007-06-0851,20812.70051,3550,9050,9500:00:00
2007-06-1150,941.467.00051,3450,9251,0600:00:00
2007-06-1250,981.108.00051,4650,9050,9000:00:00
2007-06-1351,341.829.20051,3750,4651,3000:00:00
2007-06-1451,10744.00051,6651,0151,1100:00:00
2007-06-1550,491.788.00051,5050,2751,1500:00:00
2007-06-1850,42948.60050,5250,1150,4100:00:00
2007-06-1950,271.055.00050,5250,0050,5200:00:00
2007-06-2049,851.095.70050,3649,8550,2800:00:00
2007-06-2149,95748.30050,2649,5349,8500:00:00
2007-06-2249,401.386.10050,0549,3449,8100:00:00
2007-06-2549,60872.90050,2149,4549,5000:00:00
2007-06-2649,45908.70050,0949,3749,8900:00:00
2007-06-2750,01673.70050,0849,1749,2500:00:00
2007-06-2849,65809.50050,2349,5350,0200:00:00
2007-06-2949,471.302.20050,0049,0949,7400:00:00
2007-07-0249,831.067.90049,8949,2949,7400:00:00
2007-07-0350,08396.20050,4149,9249,9700:00:00
2007-07-0549,82650.90050,5849,6850,5800:00:00
2007-07-0649,93629.60049,9949,5749,8200:00:00
2007-07-0949,51631.60050,0649,4849,9400:00:00
2007-07-1048,701.279.50049,5348,7049,3300:00:00
2007-07-1148,961.252.00048,9648,5848,7000:00:00
2007-07-1250,081.583.20050,1048,8548,9000:00:00
2007-07-1350,16726.80050,3249,5250,2000:00:00
2007-07-1649,79633.00049,9949,4749,8800:00:00
2007-07-1750,24823.10050,7549,6549,9000:00:00
2007-07-1849,202.333.70050,2448,6550,2400:00:00
2007-07-1949,13973.30049,3648,9649,0500:00:00
2007-07-2048,331.321.70051,1048,2251,1000:00:00
2007-07-2349,05658.30049,4048,6148,6800:00:00
2007-07-2449,191.384.90049,9348,8048,9000:00:00
2007-07-2549,601.599.70049,9648,9749,2100:00:00
2007-07-2647,732.536.00053,5647,5053,5600:00:00
2007-07-2746,331.389.20047,9746,2547,5500:00:00
2007-07-3047,111.802.50047,1645,9046,2600:00:00
2007-07-3147,111.889.60047,7146,7647,1300:00:00
2007-08-0146,151.465.70048,0045,5046,9900:00:00
2007-08-0245,916.540.20046,7445,7346,7400:00:00
2007-08-0346,091.994.40047,2646,0246,3000:00:00
2007-08-0647,672.021.20047,6746,1246,2600:00:00
2007-08-0745,742.325.40047,2745,6047,2700:00:00
2007-08-0845,122.557.80046,1644,2946,1600:00:00
2007-08-0943,553.676.70044,6242,6744,2000:00:00
2007-08-1045,563.061.50046,0443,1244,0500:00:00
2007-08-1346,701.944.20047,5945,0045,0000:00:00
2007-08-1445,671.836.40047,0545,6246,6800:00:00
2007-08-1544,632.884.30046,0144,3445,4400:00:00
2007-08-1644,401.849.60044,9043,7344,3600:00:00
2007-08-1746,151.820.10046,5244,4146,5200:00:00
2007-08-2046,081.354.20046,5745,1046,1300:00:00
2007-08-2145,991.547.30046,3745,4645,9100:00:00
2007-08-2246,962.119.50047,0046,2846,4000:00:00
2007-08-2348,482.176.60048,6046,9047,3100:00:00
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