Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 GMT    "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-1743,581.230.10043,8842,7343,0500:00:00
2007-12-1843,631.078.00043,8043,2543,6100:00:00
2007-12-1943,261.363.60043,8843,0943,7200:00:00
2007-12-2043,61685.50043,7743,1543,4000:00:00
2007-12-2144,551.504.60044,7543,7044,1600:00:00
2007-12-2445,35407.20045,4244,6045,0700:00:00
2007-12-2645,31930.90045,7945,0545,7700:00:00
2007-12-2745,46829.00045,7745,1845,3500:00:00
2007-12-2845,50632.30046,0645,4045,9400:00:00
2007-12-3144,87781.00045,4244,6745,2800:00:00
2008-01-0244,55854.80045,0644,4544,4700:00:00
2008-01-0344,82981.20045,0944,2044,5800:00:00
2008-01-0443,801.363.40044,8143,6444,7700:00:00
2008-01-0744,38980.10044,5343,7043,8200:00:00
2008-01-0845,651.672.20046,5644,7345,3100:00:00
2008-01-0946,062.174.50046,1545,0545,6100:00:00
2008-01-1046,711.561.80047,0545,8045,9000:00:00
2008-01-1147,311.956.60048,0046,1446,2700:00:00
2008-01-1447,231.497.80047,6146,7047,6000:00:00
2008-01-1545,871.619.70046,7945,7646,7500:00:00
2008-01-1646,952.771.00047,1945,9046,1100:00:00
2008-01-1746,641.601.00046,9446,2546,7600:00:00
2008-01-1846,592.323.90047,1545,7547,0500:00:00
2008-01-2246,061.966.90047,4244,7144,7100:00:00
2008-01-2345,761.856.70045,8443,2445,0000:00:00
2008-01-2445,931.961.80046,3044,5144,5100:00:00
2008-01-2544,972.383.50046,8644,6646,3000:00:00
2008-01-2845,301.845.20045,4444,1944,9400:00:00
2008-01-2947,722.198.10048,0845,1545,4900:00:00
2008-01-3047,081.838.20048,6046,8447,5000:00:00
2008-01-3146,582.013.70047,6545,9746,4300:00:00
2008-02-0146,631.440.00046,9545,9646,3200:00:00
2008-02-0447,29837.00047,4946,5946,7600:00:00
2008-02-0546,191.348.40046,9846,0046,5600:00:00
2008-02-0645,771.128.60046,4045,7046,4000:00:00
2008-02-0745,462.275.70045,8044,8145,3300:00:00
2008-02-0845,331.585.80045,5844,9145,4600:00:00
2008-02-1144,361.915.40045,2344,1845,2300:00:00
2008-02-1244,861.178.10045,1144,3044,6200:00:00
2008-02-1344,341.061.70045,4044,2045,2200:00:00
2008-02-1443,671.592.20044,3543,6344,3500:00:00
2008-02-1543,621.234.00043,7743,1943,5800:00:00
2008-02-1943,90990.90044,1343,6244,0300:00:00
2008-02-2043,601.045.30043,8643,2143,7900:00:00
2008-02-2142,431.949.50044,0042,4343,6300:00:00
2008-02-2243,071.758.60043,1042,4842,6700:00:00
2008-02-2543,601.137.40043,7943,0543,1800:00:00
2008-02-2643,381.178.20043,6143,1743,4400:00:00
2008-02-2742,92747.10043,4942,9043,2000:00:00
2008-02-2842,311.049.90042,9842,1642,7000:00:00
2008-02-2941,722.254.30041,9541,2941,9300:00:00
2008-03-0341,48956.60041,6641,0541,4800:00:00
2008-03-0441,251.285.90041,3340,9241,2500:00:00
2008-03-0541,501.292.20041,5741,0041,3000:00:00
2008-03-0640,261.373.90041,2640,2641,2400:00:00
2008-03-0741,131.806.50041,7939,7940,0700:00:00
2008-03-1040,721.631.00041,6640,5241,2900:00:00
2008-03-1140,252.817.70041,4939,5141,4900:00:00
2008-03-1239,662.194.70040,6839,4740,5500:00:00
2008-03-1339,642.867.80039,7539,1039,2900:00:00
2008-03-1439,181.835.70040,2938,7639,6400:00:00
2008-03-1739,091.512.40039,4538,4238,4200:00:00
2008-03-1840,051.631.40040,1739,3439,7500:00:00
2008-03-1941,643.240.20042,6740,1340,4700:00:00
2008-03-2041,431.950.20041,9440,6341,9400:00:00
2008-03-2441,851.531.30041,9541,0741,5600:00:00
2008-03-2541,671.659.10041,8141,3241,6800:00:00
2008-03-2641,46909.10041,6940,8641,3500:00:00
2008-03-2740,891.747.80041,6640,7641,6600:00:00
2008-03-2840,991.011.70041,4140,8741,1400:00:00
2008-03-3140,981.326.30041,1540,5040,9800:00:00
2008-04-0141,751.093.30041,8441,0741,4400:00:00
2008-04-0240,391.786.10041,8540,1841,7100:00:00
2008-04-0339,952.036.50040,8139,7140,2000:00:00
2008-04-0440,91897.80041,0939,9339,9300:00:00
2008-04-0740,54975.70041,4040,3341,2700:00:00
2008-04-0840,15792.30040,5540,0040,4700:00:00
2008-04-0940,25761.50040,5340,1340,2800:00:00
2008-04-1039,961.955.10040,1039,0039,6400:00:00
2008-04-1139,351.635.70039,8539,3139,3200:00:00
2008-04-1439,271.210.90039,4839,0239,3900:00:00
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