|
 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 | | 2007-12-17 | 43,58 | 1.230.100 | 43,88 | 42,73 | 43,05 | 00:00:00 | | 2007-12-18 | 43,63 | 1.078.000 | 43,80 | 43,25 | 43,61 | 00:00:00 | | 2007-12-19 | 43,26 | 1.363.600 | 43,88 | 43,09 | 43,72 | 00:00:00 | | 2007-12-20 | 43,61 | 685.500 | 43,77 | 43,15 | 43,40 | 00:00:00 | | 2007-12-21 | 44,55 | 1.504.600 | 44,75 | 43,70 | 44,16 | 00:00:00 | | 2007-12-24 | 45,35 | 407.200 | 45,42 | 44,60 | 45,07 | 00:00:00 | | 2007-12-26 | 45,31 | 930.900 | 45,79 | 45,05 | 45,77 | 00:00:00 | | 2007-12-27 | 45,46 | 829.000 | 45,77 | 45,18 | 45,35 | 00:00:00 | | 2007-12-28 | 45,50 | 632.300 | 46,06 | 45,40 | 45,94 | 00:00:00 | | 2007-12-31 | 44,87 | 781.000 | 45,42 | 44,67 | 45,28 | 00:00:00 | | 2008-01-02 | 44,55 | 854.800 | 45,06 | 44,45 | 44,47 | 00:00:00 | | 2008-01-03 | 44,82 | 981.200 | 45,09 | 44,20 | 44,58 | 00:00:00 | | 2008-01-04 | 43,80 | 1.363.400 | 44,81 | 43,64 | 44,77 | 00:00:00 | | 2008-01-07 | 44,38 | 980.100 | 44,53 | 43,70 | 43,82 | 00:00:00 | | 2008-01-08 | 45,65 | 1.672.200 | 46,56 | 44,73 | 45,31 | 00:00:00 | | 2008-01-09 | 46,06 | 2.174.500 | 46,15 | 45,05 | 45,61 | 00:00:00 | | 2008-01-10 | 46,71 | 1.561.800 | 47,05 | 45,80 | 45,90 | 00:00:00 | | 2008-01-11 | 47,31 | 1.956.600 | 48,00 | 46,14 | 46,27 | 00:00:00 | | 2008-01-14 | 47,23 | 1.497.800 | 47,61 | 46,70 | 47,60 | 00:00:00 | | 2008-01-15 | 45,87 | 1.619.700 | 46,79 | 45,76 | 46,75 | 00:00:00 | | 2008-01-16 | 46,95 | 2.771.000 | 47,19 | 45,90 | 46,11 | 00:00:00 | | 2008-01-17 | 46,64 | 1.601.000 | 46,94 | 46,25 | 46,76 | 00:00:00 | | 2008-01-18 | 46,59 | 2.323.900 | 47,15 | 45,75 | 47,05 | 00:00:00 | | 2008-01-22 | 46,06 | 1.966.900 | 47,42 | 44,71 | 44,71 | 00:00:00 | | 2008-01-23 | 45,76 | 1.856.700 | 45,84 | 43,24 | 45,00 | 00:00:00 | | 2008-01-24 | 45,93 | 1.961.800 | 46,30 | 44,51 | 44,51 | 00:00:00 | | 2008-01-25 | 44,97 | 2.383.500 | 46,86 | 44,66 | 46,30 | 00:00:00 | | 2008-01-28 | 45,30 | 1.845.200 | 45,44 | 44,19 | 44,94 | 00:00:00 | | 2008-01-29 | 47,72 | 2.198.100 | 48,08 | 45,15 | 45,49 | 00:00:00 | | 2008-01-30 | 47,08 | 1.838.200 | 48,60 | 46,84 | 47,50 | 00:00:00 | | 2008-01-31 | 46,58 | 2.013.700 | 47,65 | 45,97 | 46,43 | 00:00:00 | | 2008-02-01 | 46,63 | 1.440.000 | 46,95 | 45,96 | 46,32 | 00:00:00 | | 2008-02-04 | 47,29 | 837.000 | 47,49 | 46,59 | 46,76 | 00:00:00 | | 2008-02-05 | 46,19 | 1.348.400 | 46,98 | 46,00 | 46,56 | 00:00:00 | | 2008-02-06 | 45,77 | 1.128.600 | 46,40 | 45,70 | 46,40 | 00:00:00 | | 2008-02-07 | 45,46 | 2.275.700 | 45,80 | 44,81 | 45,33 | 00:00:00 | | 2008-02-08 | 45,33 | 1.585.800 | 45,58 | 44,91 | 45,46 | 00:00:00 | | 2008-02-11 | 44,36 | 1.915.400 | 45,23 | 44,18 | 45,23 | 00:00:00 | | 2008-02-12 | 44,86 | 1.178.100 | 45,11 | 44,30 | 44,62 | 00:00:00 | | 2008-02-13 | 44,34 | 1.061.700 | 45,40 | 44,20 | 45,22 | 00:00:00 | | 2008-02-14 | 43,67 | 1.592.200 | 44,35 | 43,63 | 44,35 | 00:00:00 | | 2008-02-15 | 43,62 | 1.234.000 | 43,77 | 43,19 | 43,58 | 00:00:00 | | 2008-02-19 | 43,90 | 990.900 | 44,13 | 43,62 | 44,03 | 00:00:00 | | 2008-02-20 | 43,60 | 1.045.300 | 43,86 | 43,21 | 43,79 | 00:00:00 | | 2008-02-21 | 42,43 | 1.949.500 | 44,00 | 42,43 | 43,63 | 00:00:00 | | 2008-02-22 | 43,07 | 1.758.600 | 43,10 | 42,48 | 42,67 | 00:00:00 | | 2008-02-25 | 43,60 | 1.137.400 | 43,79 | 43,05 | 43,18 | 00:00:00 | | 2008-02-26 | 43,38 | 1.178.200 | 43,61 | 43,17 | 43,44 | 00:00:00 | | 2008-02-27 | 42,92 | 747.100 | 43,49 | 42,90 | 43,20 | 00:00:00 | | 2008-02-28 | 42,31 | 1.049.900 | 42,98 | 42,16 | 42,70 | 00:00:00 | | 2008-02-29 | 41,72 | 2.254.300 | 41,95 | 41,29 | 41,93 | 00:00:00 | | 2008-03-03 | 41,48 | 956.600 | 41,66 | 41,05 | 41,48 | 00:00:00 | | 2008-03-04 | 41,25 | 1.285.900 | 41,33 | 40,92 | 41,25 | 00:00:00 | | 2008-03-05 | 41,50 | 1.292.200 | 41,57 | 41,00 | 41,30 | 00:00:00 | | 2008-03-06 | 40,26 | 1.373.900 | 41,26 | 40,26 | 41,24 | 00:00:00 | | 2008-03-07 | 41,13 | 1.806.500 | 41,79 | 39,79 | 40,07 | 00:00:00 | | 2008-03-10 | 40,72 | 1.631.000 | 41,66 | 40,52 | 41,29 | 00:00:00 | | 2008-03-11 | 40,25 | 2.817.700 | 41,49 | 39,51 | 41,49 | 00:00:00 | | 2008-03-12 | 39,66 | 2.194.700 | 40,68 | 39,47 | 40,55 | 00:00:00 | | 2008-03-13 | 39,64 | 2.867.800 | 39,75 | 39,10 | 39,29 | 00:00:00 | | 2008-03-14 | 39,18 | 1.835.700 | 40,29 | 38,76 | 39,64 | 00:00:00 | | 2008-03-17 | 39,09 | 1.512.400 | 39,45 | 38,42 | 38,42 | 00:00:00 | | 2008-03-18 | 40,05 | 1.631.400 | 40,17 | 39,34 | 39,75 | 00:00:00 | | 2008-03-19 | 41,64 | 3.240.200 | 42,67 | 40,13 | 40,47 | 00:00:00 | | 2008-03-20 | 41,43 | 1.950.200 | 41,94 | 40,63 | 41,94 | 00:00:00 | | 2008-03-24 | 41,85 | 1.531.300 | 41,95 | 41,07 | 41,56 | 00:00:00 | | 2008-03-25 | 41,67 | 1.659.100 | 41,81 | 41,32 | 41,68 | 00:00:00 | | 2008-03-26 | 41,46 | 909.100 | 41,69 | 40,86 | 41,35 | 00:00:00 | | 2008-03-27 | 40,89 | 1.747.800 | 41,66 | 40,76 | 41,66 | 00:00:00 | | 2008-03-28 | 40,99 | 1.011.700 | 41,41 | 40,87 | 41,14 | 00:00:00 | | 2008-03-31 | 40,98 | 1.326.300 | 41,15 | 40,50 | 40,98 | 00:00:00 | | 2008-04-01 | 41,75 | 1.093.300 | 41,84 | 41,07 | 41,44 | 00:00:00 | | 2008-04-02 | 40,39 | 1.786.100 | 41,85 | 40,18 | 41,71 | 00:00:00 | | 2008-04-03 | 39,95 | 2.036.500 | 40,81 | 39,71 | 40,20 | 00:00:00 | | 2008-04-04 | 40,91 | 897.800 | 41,09 | 39,93 | 39,93 | 00:00:00 | | 2008-04-07 | 40,54 | 975.700 | 41,40 | 40,33 | 41,27 | 00:00:00 | | 2008-04-08 | 40,15 | 792.300 | 40,55 | 40,00 | 40,47 | 00:00:00 | | 2008-04-09 | 40,25 | 761.500 | 40,53 | 40,13 | 40,28 | 00:00:00 | | 2008-04-10 | 39,96 | 1.955.100 | 40,10 | 39,00 | 39,64 | 00:00:00 | | 2008-04-11 | 39,35 | 1.635.700 | 39,85 | 39,31 | 39,32 | 00:00:00 | | 2008-04-14 | 39,27 | 1.210.900 | 39,48 | 39,02 | 39,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
