|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 50,31 | 1.624.000 | 50,37 | 49,95 | 50,12 | 00:00:00 | | 2007-05-02 | 51,15 | 1.465.900 | 51,23 | 50,16 | 50,38 | 00:00:00 | | 2007-05-03 | 51,53 | 1.281.600 | 51,56 | 50,77 | 51,12 | 00:00:00 | | 2007-05-04 | 51,32 | 1.033.100 | 51,78 | 51,08 | 51,78 | 00:00:00 | | 2007-05-07 | 51,37 | 1.181.400 | 51,89 | 51,25 | 51,72 | 00:00:00 | | 2007-05-08 | 51,50 | 954.200 | 51,63 | 51,20 | 51,25 | 00:00:00 | | 2007-05-09 | 51,92 | 1.135.800 | 52,05 | 51,25 | 51,29 | 00:00:00 | | 2007-05-10 | 51,36 | 1.146.400 | 51,85 | 51,20 | 51,85 | 00:00:00 | | 2007-05-11 | 50,00 | 2.992.200 | 50,75 | 49,71 | 50,58 | 00:00:00 | | 2007-05-14 | 51,24 | 2.019.300 | 51,47 | 49,98 | 50,00 | 00:00:00 | | 2007-05-15 | 49,68 | 2.849.200 | 51,00 | 49,38 | 51,00 | 00:00:00 | | 2007-05-16 | 51,04 | 1.843.300 | 51,31 | 48,79 | 48,79 | 00:00:00 | | 2007-05-17 | 50,80 | 1.586.600 | 51,06 | 50,17 | 50,99 | 00:00:00 | | 2007-05-18 | 51,32 | 1.493.300 | 51,40 | 50,69 | 50,80 | 00:00:00 | | 2007-05-21 | 51,68 | 1.995.300 | 51,89 | 50,69 | 50,96 | 00:00:00 | | 2007-05-22 | 51,30 | 1.346.400 | 51,68 | 50,92 | 51,39 | 00:00:00 | | 2007-05-23 | 51,16 | 1.087.700 | 51,61 | 50,94 | 51,51 | 00:00:00 | | 2007-05-24 | 50,65 | 1.156.900 | 51,73 | 50,61 | 51,50 | 00:00:00 | | 2007-05-25 | 52,20 | 1.876.000 | 52,67 | 50,86 | 51,10 | 00:00:00 | | 2007-05-29 | 52,34 | 1.247.100 | 53,08 | 51,89 | 53,08 | 00:00:00 | | 2007-05-30 | 52,13 | 1.325.100 | 52,21 | 51,48 | 52,09 | 00:00:00 | | 2007-05-31 | 51,22 | 2.720.000 | 52,33 | 50,92 | 52,13 | 00:00:00 | | 2007-06-01 | 51,34 | 1.336.500 | 51,67 | 51,01 | 51,35 | 00:00:00 | | 2007-06-04 | 51,33 | 746.700 | 51,46 | 51,00 | 51,22 | 00:00:00 | | 2007-06-05 | 51,24 | 957.400 | 51,38 | 51,05 | 51,27 | 00:00:00 | | 2007-06-06 | 51,03 | 1.379.600 | 51,49 | 51,00 | 51,43 | 00:00:00 | | 2007-06-07 | 51,00 | 1.550.000 | 51,40 | 50,13 | 50,13 | 00:00:00 | | 2007-06-08 | 51,20 | 812.700 | 51,35 | 50,90 | 50,95 | 00:00:00 | | 2007-06-11 | 50,94 | 1.467.000 | 51,34 | 50,92 | 51,06 | 00:00:00 | | 2007-06-12 | 50,98 | 1.108.000 | 51,46 | 50,90 | 50,90 | 00:00:00 | | 2007-06-13 | 51,34 | 1.829.200 | 51,37 | 50,46 | 51,30 | 00:00:00 | | 2007-06-14 | 51,10 | 744.000 | 51,66 | 51,01 | 51,11 | 00:00:00 | | 2007-06-15 | 50,49 | 1.788.000 | 51,50 | 50,27 | 51,15 | 00:00:00 | | 2007-06-18 | 50,42 | 948.600 | 50,52 | 50,11 | 50,41 | 00:00:00 | | 2007-06-19 | 50,27 | 1.055.000 | 50,52 | 50,00 | 50,52 | 00:00:00 | | 2007-06-20 | 49,85 | 1.095.700 | 50,36 | 49,85 | 50,28 | 00:00:00 | | 2007-06-21 | 49,95 | 748.300 | 50,26 | 49,53 | 49,85 | 00:00:00 | | 2007-06-22 | 49,40 | 1.386.100 | 50,05 | 49,34 | 49,81 | 00:00:00 | | 2007-06-25 | 49,60 | 872.900 | 50,21 | 49,45 | 49,50 | 00:00:00 | | 2007-06-26 | 49,45 | 908.700 | 50,09 | 49,37 | 49,89 | 00:00:00 | | 2007-06-27 | 50,01 | 673.700 | 50,08 | 49,17 | 49,25 | 00:00:00 | | 2007-06-28 | 49,65 | 809.500 | 50,23 | 49,53 | 50,02 | 00:00:00 | | 2007-06-29 | 49,47 | 1.302.200 | 50,00 | 49,09 | 49,74 | 00:00:00 | | 2007-07-02 | 49,83 | 1.067.900 | 49,89 | 49,29 | 49,74 | 00:00:00 | | 2007-07-03 | 50,08 | 396.200 | 50,41 | 49,92 | 49,97 | 00:00:00 | | 2007-07-05 | 49,82 | 650.900 | 50,58 | 49,68 | 50,58 | 00:00:00 | | 2007-07-06 | 49,93 | 629.600 | 49,99 | 49,57 | 49,82 | 00:00:00 | | 2007-07-09 | 49,51 | 631.600 | 50,06 | 49,48 | 49,94 | 00:00:00 | | 2007-07-10 | 48,70 | 1.279.500 | 49,53 | 48,70 | 49,33 | 00:00:00 | | 2007-07-11 | 48,96 | 1.252.000 | 48,96 | 48,58 | 48,70 | 00:00:00 | | 2007-07-12 | 50,08 | 1.583.200 | 50,10 | 48,85 | 48,90 | 00:00:00 | | 2007-07-13 | 50,16 | 726.800 | 50,32 | 49,52 | 50,20 | 00:00:00 | | 2007-07-16 | 49,79 | 633.000 | 49,99 | 49,47 | 49,88 | 00:00:00 | | 2007-07-17 | 50,24 | 823.100 | 50,75 | 49,65 | 49,90 | 00:00:00 | | 2007-07-18 | 49,20 | 2.333.700 | 50,24 | 48,65 | 50,24 | 00:00:00 | | 2007-07-19 | 49,13 | 973.300 | 49,36 | 48,96 | 49,05 | 00:00:00 | | 2007-07-20 | 48,33 | 1.321.700 | 51,10 | 48,22 | 51,10 | 00:00:00 | | 2007-07-23 | 49,05 | 658.300 | 49,40 | 48,61 | 48,68 | 00:00:00 | | 2007-07-24 | 49,19 | 1.384.900 | 49,93 | 48,80 | 48,90 | 00:00:00 | | 2007-07-25 | 49,60 | 1.599.700 | 49,96 | 48,97 | 49,21 | 00:00:00 | | 2007-07-26 | 47,73 | 2.536.000 | 53,56 | 47,50 | 53,56 | 00:00:00 | | 2007-07-27 | 46,33 | 1.389.200 | 47,97 | 46,25 | 47,55 | 00:00:00 | | 2007-07-30 | 47,11 | 1.802.500 | 47,16 | 45,90 | 46,26 | 00:00:00 | | 2007-07-31 | 47,11 | 1.889.600 | 47,71 | 46,76 | 47,13 | 00:00:00 | | 2007-08-01 | 46,15 | 1.465.700 | 48,00 | 45,50 | 46,99 | 00:00:00 | | 2007-08-02 | 45,91 | 6.540.200 | 46,74 | 45,73 | 46,74 | 00:00:00 | | 2007-08-03 | 46,09 | 1.994.400 | 47,26 | 46,02 | 46,30 | 00:00:00 | | 2007-08-06 | 47,67 | 2.021.200 | 47,67 | 46,12 | 46,26 | 00:00:00 | | 2007-08-07 | 45,74 | 2.325.400 | 47,27 | 45,60 | 47,27 | 00:00:00 | | 2007-08-08 | 45,12 | 2.557.800 | 46,16 | 44,29 | 46,16 | 00:00:00 | | 2007-08-09 | 43,55 | 3.676.700 | 44,62 | 42,67 | 44,20 | 00:00:00 | | 2007-08-10 | 45,56 | 3.061.500 | 46,04 | 43,12 | 44,05 | 00:00:00 | | 2007-08-13 | 46,70 | 1.944.200 | 47,59 | 45,00 | 45,00 | 00:00:00 | | 2007-08-14 | 45,67 | 1.836.400 | 47,05 | 45,62 | 46,68 | 00:00:00 | | 2007-08-15 | 44,63 | 2.884.300 | 46,01 | 44,34 | 45,44 | 00:00:00 | | 2007-08-16 | 44,40 | 1.849.600 | 44,90 | 43,73 | 44,36 | 00:00:00 | | 2007-08-17 | 46,15 | 1.820.100 | 46,52 | 44,41 | 46,52 | 00:00:00 | | 2007-08-20 | 46,08 | 1.354.200 | 46,57 | 45,10 | 46,13 | 00:00:00 | | 2007-08-21 | 45,99 | 1.547.300 | 46,37 | 45,46 | 45,91 | 00:00:00 | | 2007-08-22 | 46,96 | 2.119.500 | 47,00 | 46,28 | 46,40 | 00:00:00 | | 2007-08-23 | 48,48 | 2.176.600 | 48,60 | 46,90 | 47,31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
