Última Hora: "Mais 899 casos de covid-19 e cinco mortes em Portugal. Desde maio que não havia tantos internados - Diário de Notícias - Lisboa" Fri, 25 Sep 2020 13:24:00 GMT    "Cartão de Cidadão passa a ser entregue pelos correios - TVI24" Fri, 25 Sep 2020 10:36:00 GMT    "Inês assaltava carros com o namorado que a abandonou baleada à porta do hospital - Correio da Manhã" Fri, 25 Sep 2020 11:15:41 GMT    "Mais cinco mortes por covid-19 e 899 novos casos ? quarto dia com mais novas infecções - PÚBLICO" Fri, 25 Sep 2020 14:23:00 GMT    "Agentes da PSP têm seis meses para remover tatuagens racistas e estão proibidos de usar bigode encaracolado - PÚBLICO" Fri, 25 Sep 2020 16:26:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 25 Sep 2020 17:12:00 GMT    "Ana Catarina Mendes sai em defesa de Paulo Pedroso. "Tem todo o direito de ser o que quiser" - Observador" Fri, 25 Sep 2020 10:58:55 GMT    "Rui Pinto não deu as ?passwords? - A Bola" Fri, 25 Sep 2020 11:39:00 GMT    "Adolescente obrigada a escrever desculpa de cinco páginas ao patrão por chegar 10 minutos atrasada - Correio da Manhã" Fri, 25 Sep 2020 13:25:19 GMT    "Portugal a saque - Jornal Económico" Thu, 24 Sep 2020 23:17:17 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 2020-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-2348,482.176.60048,6046,9047,3100:00:00
2007-08-2447,741.394.30048,6447,2648,4900:00:00
2007-08-2748,541.007.00049,1147,6447,8200:00:00
2007-08-2847,152.441.50048,2746,7548,0800:00:00
2007-08-2947,271.837.60047,6046,5747,5700:00:00
2007-08-3047,171.144.30047,3646,7746,8200:00:00
2007-08-3147,851.122.90048,1047,0147,0900:00:00
2007-09-0447,62842.10048,1047,2648,0000:00:00
2007-09-0547,041.481.70047,8646,5047,4100:00:00
2007-09-0647,071.305.80047,6846,5547,6300:00:00
2007-09-0747,101.220.90047,2546,5046,5000:00:00
2007-09-1046,451.382.80047,6046,3647,6000:00:00
2007-09-1146,971.012.70046,9946,0946,5500:00:00
2007-09-1246,011.082.20046,8045,9046,8000:00:00
2007-09-1345,861.054.70046,3145,7446,2400:00:00
2007-09-1444,652.380.10045,9844,0345,9800:00:00
2007-09-1745,121.880.10045,7643,0043,0000:00:00
2007-09-1846,001.519.60046,2545,0845,1600:00:00
2007-09-1945,881.623.70046,2145,8246,2100:00:00
2007-09-2045,591.125.10046,1645,5545,6000:00:00
2007-09-2145,321.484.00046,2045,0446,1300:00:00
2007-09-2444,61847.10045,2144,5045,0800:00:00
2007-09-2544,76761.10044,8644,2744,6700:00:00
2007-09-2645,241.188.90045,5244,2744,7200:00:00
2007-09-2744,68917.10045,5944,5245,1200:00:00
2007-09-2845,33717.60045,3344,4844,6900:00:00
2007-10-0144,921.613.20045,0744,3544,9800:00:00
2007-10-0245,391.291.00045,5044,8045,2100:00:00
2007-10-0344,95931.40046,5244,6445,4800:00:00
2007-10-0444,58807.70045,2844,4844,8400:00:00
2007-10-0545,84853.20046,0344,6544,6500:00:00
2007-10-0845,42696.90046,0945,3145,9000:00:00
2007-10-0945,17907.10045,4043,6345,2700:00:00
2007-10-1046,101.587.50046,2144,9744,9700:00:00
2007-10-1145,481.481.60046,5945,3746,3000:00:00
2007-10-1245,45778.60045,6045,1945,4000:00:00
2007-10-1544,89641.30045,5444,7345,1600:00:00
2007-10-1644,651.035.80045,1244,4445,1200:00:00
2007-10-1744,691.032.10045,9844,4344,5000:00:00
2007-10-1844,64549.00044,9744,4844,7000:00:00
2007-10-1944,271.177.40045,0644,0044,0900:00:00
2007-10-2243,921.232.30044,4143,2744,3300:00:00
2007-10-2344,681.088.80044,7543,7843,9200:00:00
2007-10-2444,411.326.10044,8743,5044,8700:00:00
2007-10-2544,64945.80045,0044,2544,4800:00:00
2007-10-2644,54777.60045,3344,1345,2100:00:00
2007-10-2944,63671.60045,9144,6344,9100:00:00
2007-10-3044,62673.40045,0944,4744,6200:00:00
2007-10-3147,112.757.90048,0645,2545,9800:00:00
2007-11-0145,192.396.00048,4844,5046,8000:00:00
2007-11-0243,881.937.60045,4343,4745,4300:00:00
2007-11-0543,451.591.60043,9642,9043,5000:00:00
2007-11-0643,911.340.50043,9542,9443,2900:00:00
2007-11-0743,201.453.30043,8542,9943,4300:00:00
2007-11-0844,691.920.70044,9843,1743,3500:00:00
2007-11-0943,721.679.20044,7643,6544,4200:00:00
2007-11-1244,141.542.50044,6943,3843,3800:00:00
2007-11-1344,601.347.80044,6543,8744,1700:00:00
2007-11-1444,091.606.10044,7043,9344,5400:00:00
2007-11-1544,371.531.70044,8444,0044,0000:00:00
2007-11-1644,981.512.90045,1344,3744,4800:00:00
2007-11-1943,691.447.80044,7343,4544,7300:00:00
2007-11-2044,321.640.30044,5243,5043,8000:00:00
2007-11-2143,521.252.60044,2743,3244,2700:00:00
2007-11-2343,89855.60044,1643,6444,1600:00:00
2007-11-2643,631.398.40044,1643,5643,5900:00:00
2007-11-2743,172.278.20043,6042,5643,5700:00:00
2007-11-2844,431.399.30044,4343,0643,5800:00:00
2007-11-2944,561.480.40044,6942,2142,2100:00:00
2007-11-3045,372.110.40045,9244,6845,2400:00:00
2007-12-0344,032.030.10045,0043,7045,0000:00:00
2007-12-0443,731.811.60044,3443,2643,4200:00:00
2007-12-0544,462.781.50045,3444,0944,4700:00:00
2007-12-0645,051.018.30045,4644,3644,4400:00:00
2007-12-0745,891.119.70046,1245,1445,4100:00:00
2007-12-1045,80794.20046,0145,4445,8900:00:00
2007-12-1144,081.698.10045,8044,0445,8000:00:00
2007-12-1244,242.086.40045,1543,6145,1500:00:00
2007-12-1343,691.366.80044,1743,4843,6600:00:00
2007-12-1442,831.282.50043,3142,8043,1700:00:00
2007-12-1743,581.230.10043,8842,7343,0500:00:00
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