Última Hora: "Secil estuda ampliação da pedreira no Parque Natural da Arrábida - PÚBLICO" Wed, 23 Sep 2020 19:22:00 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT    "Professor de Direito que compara feminismo ao nazismo julgado por violência doméstica - PÚBLICO" Thu, 24 Sep 2020 05:30:00 GMT   "Dois polícias dos EUA baleados em protestos sobre caso da morte de Breonna Taylor - PÚBLICO" Thu, 24 Sep 2020 07:00:00 GMT    "802 casos em 24 horas garantem entrada no top 10 dos piores dias da pandemia - Observador" Wed, 23 Sep 2020 15:46:55 GMT    ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "Rui Pinto espiou Sporting durante dois meses - A Bola" Thu, 24 Sep 2020 07:44:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Thu, 24 Sep 2020 06:24:00 GMT    "Obrigatoriedade de usar máscara na rua? "Tudo é uma possibilidade na indefinição de uma pandemia" - SIC Notícias" Thu, 24 Sep 2020 06:16:13 GMT    "Inês de Medeiros. A presidente que gostava de viver num bairro social - Jornal i" Thu, 24 Sep 2020 07:10:00 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 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-2831,35789.50031,6330,6931,0400:00:00
2008-12-0129,882.249.70031,2929,8730,2000:00:00
2008-12-0230,172.246.00030,2629,4029,6800:00:00
2008-12-0330,701.569.90030,7429,4829,8300:00:00
2008-12-0429,741.696.10030,9829,4630,4400:00:00
2008-12-0530,751.733.70030,8628,8829,3500:00:00
2008-12-0830,852.045.20031,6130,2631,3700:00:00
2008-12-0930,602.369.00031,4830,1930,1900:00:00
2008-12-1030,192.406.90031,2529,8830,7700:00:00
2008-12-1131,933.659.90032,4729,6229,9000:00:00
2008-12-1233,062.789.00033,2031,0731,0700:00:00
2008-12-1533,131.911.40033,4332,4233,0900:00:00
2008-12-1635,222.931.90035,2833,2733,3600:00:00
2008-12-1734,071.844.80034,9333,8534,9300:00:00
2008-12-1834,192.120.50034,8733,7234,1800:00:00
2008-12-1934,401.815.20034,9934,2334,4900:00:00
2008-12-2234,241.177.80034,7433,7934,7400:00:00
2008-12-2334,14824.40034,7634,0834,3900:00:00
2008-12-2434,04282.30034,3133,8134,2100:00:00
2008-12-2634,41339.30034,4433,9934,2700:00:00
2008-12-2934,27838.00034,3933,8734,3800:00:00
2008-12-3035,391.058.10035,4734,4534,4500:00:00
2008-12-3135,661.201.30035,8434,8834,9600:00:00
2009-01-0235,571.967.80036,0635,0736,0000:00:00
2009-01-0536,251.893.10036,4135,1935,5400:00:00
2009-01-0636,111.450.80036,9635,8336,5400:00:00
2009-01-0735,911.490.90036,3935,3035,7700:00:00
2009-01-0836,722.527.80037,0534,5735,4500:00:00
2009-01-0935,931.839.20036,9135,5536,7000:00:00
2009-01-1235,861.619.80036,0835,5935,8000:00:00
2009-01-1336,071.606.50036,3635,5935,8300:00:00
2009-01-1436,201.699.50036,3835,5035,9200:00:00
2009-01-1536,852.953.20037,2336,0737,1200:00:00
2009-01-1637,411.783.70037,8136,8037,0600:00:00
2009-01-2036,593.109.70037,9336,2737,5000:00:00
2009-01-2137,343.973.40037,3436,2236,9100:00:00
2009-01-2237,544.974.10038,4736,9837,7000:00:00
2009-01-2336,073.681.00037,4035,7536,5500:00:00
2009-01-2636,852.881.70037,1936,1536,1500:00:00
2009-01-2736,943.322.30037,6636,6636,9000:00:00
2009-01-2837,762.451.10037,8037,2137,7200:00:00
2009-01-2937,081.573.00037,8435,9835,9800:00:00
2009-01-3036,321.629.70037,8136,0536,1200:00:00
2009-02-0236,911.793.50037,3035,7235,7200:00:00
2009-02-0337,553.252.10037,7136,3837,0400:00:00
2009-02-0437,921.861.40038,3037,3437,7200:00:00
2009-02-0538,401.893.70038,7937,6237,9200:00:00
2009-02-0638,761.600.40039,0938,2138,3500:00:00
2009-02-0938,681.107.40038,7638,1138,7500:00:00
2009-02-1037,642.083.80038,7137,4938,3100:00:00
2009-02-1137,371.880.40037,9237,2537,6700:00:00
2009-02-1237,841.786.40037,8836,4336,7200:00:00
2009-02-1337,351.066.90038,0637,2637,6900:00:00
2009-02-1736,231.560.30036,7535,9736,7500:00:00
2009-02-1836,121.399.90036,4335,7836,3200:00:00
2009-02-1935,552.175.10036,3235,3636,2000:00:00
2009-02-2035,652.302.10035,9535,0235,1300:00:00
2009-02-2334,611.894.80035,9634,5435,9000:00:00
2009-02-2435,082.439.50035,2134,3534,8000:00:00
2009-02-2534,171.705.90035,2334,0035,1600:00:00
2009-02-2632,633.263.30034,5532,5234,3500:00:00
2009-02-2731,763.558.90032,5731,6532,2600:00:00
2009-03-0230,542.223.20031,7230,4331,2700:00:00
2009-03-0330,362.593.10031,3430,0330,8300:00:00
2009-03-0431,042.425.00031,4530,1530,6000:00:00
2009-03-0530,982.751.00031,2130,3130,6800:00:00
2009-03-0630,712.959.70031,5830,2430,9700:00:00
2009-03-0930,191.749.30030,6629,9530,4000:00:00
2009-03-1031,222.660.10031,2230,1230,7700:00:00
2009-03-1128,196.495.70031,2828,1531,2800:00:00
2009-03-1229,425.282.80029,5627,5028,1900:00:00
2009-03-1331,253.465.70031,2729,4729,5800:00:00
2009-03-1630,571.923.00031,7130,5431,5400:00:00
2009-03-1731,391.443.50031,3930,3130,7100:00:00
2009-03-1831,202.217.70031,6530,8131,1000:00:00
2009-03-1930,472.513.90031,5430,0131,0700:00:00
2009-03-2030,582.515.70030,8030,2930,7100:00:00
2009-03-2331,792.131.60031,8530,7231,0300:00:00
2009-03-2432,052.090.80032,2531,3431,3700:00:00
2009-03-2532,371.481.20032,7431,9732,0600:00:00
2009-03-2632,691.267.60032,7432,2032,4800:00:00
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