|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 48,48 | 2.176.600 | 48,60 | 46,90 | 47,31 | 00:00:00 | | 2007-08-24 | 47,74 | 1.394.300 | 48,64 | 47,26 | 48,49 | 00:00:00 | | 2007-08-27 | 48,54 | 1.007.000 | 49,11 | 47,64 | 47,82 | 00:00:00 | | 2007-08-28 | 47,15 | 2.441.500 | 48,27 | 46,75 | 48,08 | 00:00:00 | | 2007-08-29 | 47,27 | 1.837.600 | 47,60 | 46,57 | 47,57 | 00:00:00 | | 2007-08-30 | 47,17 | 1.144.300 | 47,36 | 46,77 | 46,82 | 00:00:00 | | 2007-08-31 | 47,85 | 1.122.900 | 48,10 | 47,01 | 47,09 | 00:00:00 | | 2007-09-04 | 47,62 | 842.100 | 48,10 | 47,26 | 48,00 | 00:00:00 | | 2007-09-05 | 47,04 | 1.481.700 | 47,86 | 46,50 | 47,41 | 00:00:00 | | 2007-09-06 | 47,07 | 1.305.800 | 47,68 | 46,55 | 47,63 | 00:00:00 | | 2007-09-07 | 47,10 | 1.220.900 | 47,25 | 46,50 | 46,50 | 00:00:00 | | 2007-09-10 | 46,45 | 1.382.800 | 47,60 | 46,36 | 47,60 | 00:00:00 | | 2007-09-11 | 46,97 | 1.012.700 | 46,99 | 46,09 | 46,55 | 00:00:00 | | 2007-09-12 | 46,01 | 1.082.200 | 46,80 | 45,90 | 46,80 | 00:00:00 | | 2007-09-13 | 45,86 | 1.054.700 | 46,31 | 45,74 | 46,24 | 00:00:00 | | 2007-09-14 | 44,65 | 2.380.100 | 45,98 | 44,03 | 45,98 | 00:00:00 | | 2007-09-17 | 45,12 | 1.880.100 | 45,76 | 43,00 | 43,00 | 00:00:00 | | 2007-09-18 | 46,00 | 1.519.600 | 46,25 | 45,08 | 45,16 | 00:00:00 | | 2007-09-19 | 45,88 | 1.623.700 | 46,21 | 45,82 | 46,21 | 00:00:00 | | 2007-09-20 | 45,59 | 1.125.100 | 46,16 | 45,55 | 45,60 | 00:00:00 | | 2007-09-21 | 45,32 | 1.484.000 | 46,20 | 45,04 | 46,13 | 00:00:00 | | 2007-09-24 | 44,61 | 847.100 | 45,21 | 44,50 | 45,08 | 00:00:00 | | 2007-09-25 | 44,76 | 761.100 | 44,86 | 44,27 | 44,67 | 00:00:00 | | 2007-09-26 | 45,24 | 1.188.900 | 45,52 | 44,27 | 44,72 | 00:00:00 | | 2007-09-27 | 44,68 | 917.100 | 45,59 | 44,52 | 45,12 | 00:00:00 | | 2007-09-28 | 45,33 | 717.600 | 45,33 | 44,48 | 44,69 | 00:00:00 | | 2007-10-01 | 44,92 | 1.613.200 | 45,07 | 44,35 | 44,98 | 00:00:00 | | 2007-10-02 | 45,39 | 1.291.000 | 45,50 | 44,80 | 45,21 | 00:00:00 | | 2007-10-03 | 44,95 | 931.400 | 46,52 | 44,64 | 45,48 | 00:00:00 | | 2007-10-04 | 44,58 | 807.700 | 45,28 | 44,48 | 44,84 | 00:00:00 | | 2007-10-05 | 45,84 | 853.200 | 46,03 | 44,65 | 44,65 | 00:00:00 | | 2007-10-08 | 45,42 | 696.900 | 46,09 | 45,31 | 45,90 | 00:00:00 | | 2007-10-09 | 45,17 | 907.100 | 45,40 | 43,63 | 45,27 | 00:00:00 | | 2007-10-10 | 46,10 | 1.587.500 | 46,21 | 44,97 | 44,97 | 00:00:00 | | 2007-10-11 | 45,48 | 1.481.600 | 46,59 | 45,37 | 46,30 | 00:00:00 | | 2007-10-12 | 45,45 | 778.600 | 45,60 | 45,19 | 45,40 | 00:00:00 | | 2007-10-15 | 44,89 | 641.300 | 45,54 | 44,73 | 45,16 | 00:00:00 | | 2007-10-16 | 44,65 | 1.035.800 | 45,12 | 44,44 | 45,12 | 00:00:00 | | 2007-10-17 | 44,69 | 1.032.100 | 45,98 | 44,43 | 44,50 | 00:00:00 | | 2007-10-18 | 44,64 | 549.000 | 44,97 | 44,48 | 44,70 | 00:00:00 | | 2007-10-19 | 44,27 | 1.177.400 | 45,06 | 44,00 | 44,09 | 00:00:00 | | 2007-10-22 | 43,92 | 1.232.300 | 44,41 | 43,27 | 44,33 | 00:00:00 | | 2007-10-23 | 44,68 | 1.088.800 | 44,75 | 43,78 | 43,92 | 00:00:00 | | 2007-10-24 | 44,41 | 1.326.100 | 44,87 | 43,50 | 44,87 | 00:00:00 | | 2007-10-25 | 44,64 | 945.800 | 45,00 | 44,25 | 44,48 | 00:00:00 | | 2007-10-26 | 44,54 | 777.600 | 45,33 | 44,13 | 45,21 | 00:00:00 | | 2007-10-29 | 44,63 | 671.600 | 45,91 | 44,63 | 44,91 | 00:00:00 | | 2007-10-30 | 44,62 | 673.400 | 45,09 | 44,47 | 44,62 | 00:00:00 | | 2007-10-31 | 47,11 | 2.757.900 | 48,06 | 45,25 | 45,98 | 00:00:00 | | 2007-11-01 | 45,19 | 2.396.000 | 48,48 | 44,50 | 46,80 | 00:00:00 | | 2007-11-02 | 43,88 | 1.937.600 | 45,43 | 43,47 | 45,43 | 00:00:00 | | 2007-11-05 | 43,45 | 1.591.600 | 43,96 | 42,90 | 43,50 | 00:00:00 | | 2007-11-06 | 43,91 | 1.340.500 | 43,95 | 42,94 | 43,29 | 00:00:00 | | 2007-11-07 | 43,20 | 1.453.300 | 43,85 | 42,99 | 43,43 | 00:00:00 | | 2007-11-08 | 44,69 | 1.920.700 | 44,98 | 43,17 | 43,35 | 00:00:00 | | 2007-11-09 | 43,72 | 1.679.200 | 44,76 | 43,65 | 44,42 | 00:00:00 | | 2007-11-12 | 44,14 | 1.542.500 | 44,69 | 43,38 | 43,38 | 00:00:00 | | 2007-11-13 | 44,60 | 1.347.800 | 44,65 | 43,87 | 44,17 | 00:00:00 | | 2007-11-14 | 44,09 | 1.606.100 | 44,70 | 43,93 | 44,54 | 00:00:00 | | 2007-11-15 | 44,37 | 1.531.700 | 44,84 | 44,00 | 44,00 | 00:00:00 | | 2007-11-16 | 44,98 | 1.512.900 | 45,13 | 44,37 | 44,48 | 00:00:00 | | 2007-11-19 | 43,69 | 1.447.800 | 44,73 | 43,45 | 44,73 | 00:00:00 | | 2007-11-20 | 44,32 | 1.640.300 | 44,52 | 43,50 | 43,80 | 00:00:00 | | 2007-11-21 | 43,52 | 1.252.600 | 44,27 | 43,32 | 44,27 | 00:00:00 | | 2007-11-23 | 43,89 | 855.600 | 44,16 | 43,64 | 44,16 | 00:00:00 | | 2007-11-26 | 43,63 | 1.398.400 | 44,16 | 43,56 | 43,59 | 00:00:00 | | 2007-11-27 | 43,17 | 2.278.200 | 43,60 | 42,56 | 43,57 | 00:00:00 | | 2007-11-28 | 44,43 | 1.399.300 | 44,43 | 43,06 | 43,58 | 00:00:00 | | 2007-11-29 | 44,56 | 1.480.400 | 44,69 | 42,21 | 42,21 | 00:00:00 | | 2007-11-30 | 45,37 | 2.110.400 | 45,92 | 44,68 | 45,24 | 00:00:00 | | 2007-12-03 | 44,03 | 2.030.100 | 45,00 | 43,70 | 45,00 | 00:00:00 | | 2007-12-04 | 43,73 | 1.811.600 | 44,34 | 43,26 | 43,42 | 00:00:00 | | 2007-12-05 | 44,46 | 2.781.500 | 45,34 | 44,09 | 44,47 | 00:00:00 | | 2007-12-06 | 45,05 | 1.018.300 | 45,46 | 44,36 | 44,44 | 00:00:00 | | 2007-12-07 | 45,89 | 1.119.700 | 46,12 | 45,14 | 45,41 | 00:00:00 | | 2007-12-10 | 45,80 | 794.200 | 46,01 | 45,44 | 45,89 | 00:00:00 | | 2007-12-11 | 44,08 | 1.698.100 | 45,80 | 44,04 | 45,80 | 00:00:00 | | 2007-12-12 | 44,24 | 2.086.400 | 45,15 | 43,61 | 45,15 | 00:00:00 | | 2007-12-13 | 43,69 | 1.366.800 | 44,17 | 43,48 | 43,66 | 00:00:00 | | 2007-12-14 | 42,83 | 1.282.500 | 43,31 | 42,80 | 43,17 | 00:00:00 | | 2007-12-17 | 43,58 | 1.230.100 | 43,88 | 42,73 | 43,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
