|
 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 | | 2008-08-06 | 42,22 | 1.846.200 | 43,16 | 42,00 | 42,84 | 00:00:00 | | 2008-08-07 | 42,44 | 2.936.800 | 42,85 | 39,97 | 39,97 | 00:00:00 | | 2008-08-08 | 43,15 | 2.837.000 | 43,32 | 42,27 | 42,55 | 00:00:00 | | 2008-08-11 | 42,87 | 1.377.300 | 43,43 | 42,66 | 42,76 | 00:00:00 | | 2008-08-12 | 42,81 | 1.076.700 | 43,17 | 42,57 | 42,57 | 00:00:00 | | 2008-08-13 | 42,35 | 1.791.600 | 42,63 | 41,59 | 41,85 | 00:00:00 | | 2008-08-14 | 42,18 | 1.535.400 | 42,63 | 41,96 | 42,09 | 00:00:00 | | 2008-08-15 | 42,39 | 1.170.200 | 42,85 | 42,11 | 42,33 | 00:00:00 | | 2008-08-18 | 41,64 | 1.058.500 | 42,56 | 41,40 | 42,56 | 00:00:00 | | 2008-08-19 | 41,49 | 1.040.900 | 41,72 | 40,97 | 41,52 | 00:00:00 | | 2008-08-20 | 41,56 | 1.295.500 | 41,73 | 41,12 | 41,64 | 00:00:00 | | 2008-08-21 | 41,78 | 1.564.800 | 41,86 | 40,87 | 41,31 | 00:00:00 | | 2008-08-22 | 42,09 | 1.477.800 | 42,28 | 41,87 | 41,93 | 00:00:00 | | 2008-08-25 | 41,45 | 1.411.800 | 42,09 | 41,30 | 41,87 | 00:00:00 | | 2008-08-26 | 41,65 | 976.400 | 41,83 | 41,36 | 41,36 | 00:00:00 | | 2008-08-27 | 41,50 | 883.000 | 41,64 | 41,13 | 41,56 | 00:00:00 | | 2008-08-28 | 41,59 | 1.487.200 | 41,97 | 41,19 | 41,60 | 00:00:00 | | 2008-08-29 | 41,01 | 1.035.400 | 41,54 | 40,95 | 41,09 | 00:00:00 | | 2008-09-02 | 41,32 | 1.407.500 | 42,25 | 40,02 | 41,29 | 00:00:00 | | 2008-09-03 | 41,32 | 1.250.100 | 41,75 | 40,91 | 41,18 | 00:00:00 | | 2008-09-04 | 40,99 | 1.282.100 | 41,42 | 40,98 | 41,07 | 00:00:00 | | 2008-09-05 | 40,55 | 1.409.000 | 41,22 | 40,34 | 40,73 | 00:00:00 | | 2008-09-08 | 41,52 | 2.807.900 | 41,85 | 41,00 | 41,84 | 00:00:00 | | 2008-09-09 | 40,77 | 2.075.500 | 41,90 | 40,76 | 41,90 | 00:00:00 | | 2008-09-10 | 40,67 | 2.009.200 | 41,03 | 40,59 | 40,63 | 00:00:00 | | 2008-09-11 | 40,83 | 1.446.300 | 40,86 | 40,22 | 40,30 | 00:00:00 | | 2008-09-12 | 41,06 | 1.744.000 | 41,44 | 40,53 | 40,60 | 00:00:00 | | 2008-09-15 | 40,65 | 2.116.200 | 41,18 | 40,23 | 40,42 | 00:00:00 | | 2008-09-16 | 39,95 | 2.420.000 | 40,41 | 39,38 | 40,09 | 00:00:00 | | 2008-09-17 | 37,91 | 2.427.600 | 39,85 | 37,85 | 39,32 | 00:00:00 | | 2008-09-18 | 39,25 | 3.654.600 | 39,71 | 37,18 | 37,88 | 00:00:00 | | 2008-09-19 | 39,43 | 2.454.400 | 41,02 | 38,24 | 41,00 | 00:00:00 | | 2008-09-22 | 37,97 | 1.175.300 | 39,36 | 37,93 | 39,36 | 00:00:00 | | 2008-09-23 | 38,36 | 1.680.200 | 39,53 | 38,09 | 38,12 | 00:00:00 | | 2008-09-24 | 38,53 | 1.565.600 | 40,19 | 38,25 | 38,90 | 00:00:00 | | 2008-09-25 | 38,26 | 3.032.900 | 38,52 | 36,59 | 38,40 | 00:00:00 | | 2008-09-26 | 38,29 | 1.158.400 | 38,47 | 37,88 | 38,26 | 00:00:00 | | 2008-09-29 | 38,23 | 2.283.800 | 38,77 | 37,02 | 37,86 | 00:00:00 | | 2008-09-30 | 37,65 | 3.737.800 | 38,93 | 36,99 | 38,82 | 00:00:00 | | 2008-10-01 | 36,80 | 1.462.300 | 37,56 | 36,66 | 37,25 | 00:00:00 | | 2008-10-02 | 36,28 | 1.470.500 | 37,43 | 36,20 | 36,83 | 00:00:00 | | 2008-10-03 | 37,00 | 1.585.400 | 37,44 | 36,58 | 36,63 | 00:00:00 | | 2008-10-06 | 34,68 | 2.050.400 | 36,51 | 33,42 | 36,14 | 00:00:00 | | 2008-10-07 | 33,44 | 1.744.600 | 35,23 | 33,41 | 34,84 | 00:00:00 | | 2008-10-08 | 32,93 | 2.231.000 | 34,20 | 32,89 | 33,06 | 00:00:00 | | 2008-10-09 | 30,86 | 2.242.500 | 33,25 | 30,25 | 33,15 | 00:00:00 | | 2008-10-10 | 29,45 | 4.296.900 | 31,08 | 27,80 | 29,88 | 00:00:00 | | 2008-10-13 | 32,46 | 2.234.100 | 32,47 | 29,72 | 29,77 | 00:00:00 | | 2008-10-14 | 31,68 | 2.293.800 | 33,24 | 31,01 | 33,20 | 00:00:00 | | 2008-10-15 | 30,35 | 1.971.100 | 31,84 | 30,23 | 31,55 | 00:00:00 | | 2008-10-16 | 30,84 | 2.630.900 | 31,15 | 28,74 | 30,31 | 00:00:00 | | 2008-10-17 | 31,02 | 1.525.400 | 32,16 | 29,46 | 29,46 | 00:00:00 | | 2008-10-20 | 32,59 | 1.544.400 | 32,67 | 30,73 | 30,82 | 00:00:00 | | 2008-10-21 | 32,85 | 1.977.000 | 33,89 | 31,91 | 32,35 | 00:00:00 | | 2008-10-22 | 32,18 | 2.687.300 | 33,15 | 31,82 | 32,01 | 00:00:00 | | 2008-10-23 | 31,98 | 2.460.100 | 33,20 | 31,07 | 32,26 | 00:00:00 | | 2008-10-24 | 30,66 | 1.880.200 | 31,57 | 29,77 | 30,50 | 00:00:00 | | 2008-10-27 | 29,27 | 2.627.500 | 30,71 | 29,27 | 30,28 | 00:00:00 | | 2008-10-28 | 31,53 | 2.852.300 | 31,53 | 29,18 | 30,29 | 00:00:00 | | 2008-10-29 | 29,31 | 4.044.100 | 31,65 | 29,22 | 31,27 | 00:00:00 | | 2008-10-30 | 30,18 | 4.298.200 | 33,00 | 28,52 | 29,94 | 00:00:00 | | 2008-10-31 | 31,27 | 2.642.400 | 31,85 | 30,18 | 30,73 | 00:00:00 | | 2008-11-03 | 31,35 | 1.660.900 | 31,71 | 30,94 | 31,26 | 00:00:00 | | 2008-11-04 | 31,33 | 2.419.600 | 31,83 | 30,59 | 31,83 | 00:00:00 | | 2008-11-05 | 30,92 | 2.116.100 | 31,58 | 30,63 | 31,33 | 00:00:00 | | 2008-11-06 | 30,14 | 1.924.600 | 30,94 | 29,72 | 30,58 | 00:00:00 | | 2008-11-07 | 30,25 | 1.374.000 | 30,55 | 29,96 | 30,16 | 00:00:00 | | 2008-11-10 | 30,37 | 1.796.500 | 31,04 | 29,89 | 31,04 | 00:00:00 | | 2008-11-11 | 29,37 | 2.519.400 | 30,24 | 28,93 | 30,09 | 00:00:00 | | 2008-11-12 | 28,48 | 1.542.700 | 29,36 | 28,39 | 29,00 | 00:00:00 | | 2008-11-13 | 30,29 | 1.727.600 | 30,29 | 28,05 | 28,74 | 00:00:00 | | 2008-11-14 | 29,98 | 3.089.900 | 31,20 | 28,85 | 29,87 | 00:00:00 | | 2008-11-17 | 30,43 | 2.828.000 | 31,24 | 29,58 | 29,73 | 00:00:00 | | 2008-11-18 | 30,82 | 2.462.700 | 31,08 | 29,93 | 30,32 | 00:00:00 | | 2008-11-19 | 29,61 | 2.270.500 | 31,22 | 29,61 | 30,82 | 00:00:00 | | 2008-11-20 | 27,48 | 4.101.100 | 29,77 | 27,28 | 29,47 | 00:00:00 | | 2008-11-21 | 29,75 | 3.796.700 | 29,82 | 26,66 | 27,54 | 00:00:00 | | 2008-11-24 | 29,77 | 2.857.900 | 30,38 | 29,27 | 29,50 | 00:00:00 | | 2008-11-25 | 29,78 | 2.359.100 | 30,80 | 29,19 | 30,80 | 00:00:00 | | 2008-11-26 | 30,74 | 1.238.400 | 30,85 | 29,04 | 29,81 | 00:00:00 | | 2008-11-28 | 31,35 | 789.500 | 31,63 | 30,69 | 31,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
