|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 31,35 | 789.500 | 31,63 | 30,69 | 31,04 | 00:00:00 | | 2008-12-01 | 29,88 | 2.249.700 | 31,29 | 29,87 | 30,20 | 00:00:00 | | 2008-12-02 | 30,17 | 2.246.000 | 30,26 | 29,40 | 29,68 | 00:00:00 | | 2008-12-03 | 30,70 | 1.569.900 | 30,74 | 29,48 | 29,83 | 00:00:00 | | 2008-12-04 | 29,74 | 1.696.100 | 30,98 | 29,46 | 30,44 | 00:00:00 | | 2008-12-05 | 30,75 | 1.733.700 | 30,86 | 28,88 | 29,35 | 00:00:00 | | 2008-12-08 | 30,85 | 2.045.200 | 31,61 | 30,26 | 31,37 | 00:00:00 | | 2008-12-09 | 30,60 | 2.369.000 | 31,48 | 30,19 | 30,19 | 00:00:00 | | 2008-12-10 | 30,19 | 2.406.900 | 31,25 | 29,88 | 30,77 | 00:00:00 | | 2008-12-11 | 31,93 | 3.659.900 | 32,47 | 29,62 | 29,90 | 00:00:00 | | 2008-12-12 | 33,06 | 2.789.000 | 33,20 | 31,07 | 31,07 | 00:00:00 | | 2008-12-15 | 33,13 | 1.911.400 | 33,43 | 32,42 | 33,09 | 00:00:00 | | 2008-12-16 | 35,22 | 2.931.900 | 35,28 | 33,27 | 33,36 | 00:00:00 | | 2008-12-17 | 34,07 | 1.844.800 | 34,93 | 33,85 | 34,93 | 00:00:00 | | 2008-12-18 | 34,19 | 2.120.500 | 34,87 | 33,72 | 34,18 | 00:00:00 | | 2008-12-19 | 34,40 | 1.815.200 | 34,99 | 34,23 | 34,49 | 00:00:00 | | 2008-12-22 | 34,24 | 1.177.800 | 34,74 | 33,79 | 34,74 | 00:00:00 | | 2008-12-23 | 34,14 | 824.400 | 34,76 | 34,08 | 34,39 | 00:00:00 | | 2008-12-24 | 34,04 | 282.300 | 34,31 | 33,81 | 34,21 | 00:00:00 | | 2008-12-26 | 34,41 | 339.300 | 34,44 | 33,99 | 34,27 | 00:00:00 | | 2008-12-29 | 34,27 | 838.000 | 34,39 | 33,87 | 34,38 | 00:00:00 | | 2008-12-30 | 35,39 | 1.058.100 | 35,47 | 34,45 | 34,45 | 00:00:00 | | 2008-12-31 | 35,66 | 1.201.300 | 35,84 | 34,88 | 34,96 | 00:00:00 | | 2009-01-02 | 35,57 | 1.967.800 | 36,06 | 35,07 | 36,00 | 00:00:00 | | 2009-01-05 | 36,25 | 1.893.100 | 36,41 | 35,19 | 35,54 | 00:00:00 | | 2009-01-06 | 36,11 | 1.450.800 | 36,96 | 35,83 | 36,54 | 00:00:00 | | 2009-01-07 | 35,91 | 1.490.900 | 36,39 | 35,30 | 35,77 | 00:00:00 | | 2009-01-08 | 36,72 | 2.527.800 | 37,05 | 34,57 | 35,45 | 00:00:00 | | 2009-01-09 | 35,93 | 1.839.200 | 36,91 | 35,55 | 36,70 | 00:00:00 | | 2009-01-12 | 35,86 | 1.619.800 | 36,08 | 35,59 | 35,80 | 00:00:00 | | 2009-01-13 | 36,07 | 1.606.500 | 36,36 | 35,59 | 35,83 | 00:00:00 | | 2009-01-14 | 36,20 | 1.699.500 | 36,38 | 35,50 | 35,92 | 00:00:00 | | 2009-01-15 | 36,85 | 2.953.200 | 37,23 | 36,07 | 37,12 | 00:00:00 | | 2009-01-16 | 37,41 | 1.783.700 | 37,81 | 36,80 | 37,06 | 00:00:00 | | 2009-01-20 | 36,59 | 3.109.700 | 37,93 | 36,27 | 37,50 | 00:00:00 | | 2009-01-21 | 37,34 | 3.973.400 | 37,34 | 36,22 | 36,91 | 00:00:00 | | 2009-01-22 | 37,54 | 4.974.100 | 38,47 | 36,98 | 37,70 | 00:00:00 | | 2009-01-23 | 36,07 | 3.681.000 | 37,40 | 35,75 | 36,55 | 00:00:00 | | 2009-01-26 | 36,85 | 2.881.700 | 37,19 | 36,15 | 36,15 | 00:00:00 | | 2009-01-27 | 36,94 | 3.322.300 | 37,66 | 36,66 | 36,90 | 00:00:00 | | 2009-01-28 | 37,76 | 2.451.100 | 37,80 | 37,21 | 37,72 | 00:00:00 | | 2009-01-29 | 37,08 | 1.573.000 | 37,84 | 35,98 | 35,98 | 00:00:00 | | 2009-01-30 | 36,32 | 1.629.700 | 37,81 | 36,05 | 36,12 | 00:00:00 | | 2009-02-02 | 36,91 | 1.793.500 | 37,30 | 35,72 | 35,72 | 00:00:00 | | 2009-02-03 | 37,55 | 3.252.100 | 37,71 | 36,38 | 37,04 | 00:00:00 | | 2009-02-04 | 37,92 | 1.861.400 | 38,30 | 37,34 | 37,72 | 00:00:00 | | 2009-02-05 | 38,40 | 1.893.700 | 38,79 | 37,62 | 37,92 | 00:00:00 | | 2009-02-06 | 38,76 | 1.600.400 | 39,09 | 38,21 | 38,35 | 00:00:00 | | 2009-02-09 | 38,68 | 1.107.400 | 38,76 | 38,11 | 38,75 | 00:00:00 | | 2009-02-10 | 37,64 | 2.083.800 | 38,71 | 37,49 | 38,31 | 00:00:00 | | 2009-02-11 | 37,37 | 1.880.400 | 37,92 | 37,25 | 37,67 | 00:00:00 | | 2009-02-12 | 37,84 | 1.786.400 | 37,88 | 36,43 | 36,72 | 00:00:00 | | 2009-02-13 | 37,35 | 1.066.900 | 38,06 | 37,26 | 37,69 | 00:00:00 | | 2009-02-17 | 36,23 | 1.560.300 | 36,75 | 35,97 | 36,75 | 00:00:00 | | 2009-02-18 | 36,12 | 1.399.900 | 36,43 | 35,78 | 36,32 | 00:00:00 | | 2009-02-19 | 35,55 | 2.175.100 | 36,32 | 35,36 | 36,20 | 00:00:00 | | 2009-02-20 | 35,65 | 2.302.100 | 35,95 | 35,02 | 35,13 | 00:00:00 | | 2009-02-23 | 34,61 | 1.894.800 | 35,96 | 34,54 | 35,90 | 00:00:00 | | 2009-02-24 | 35,08 | 2.439.500 | 35,21 | 34,35 | 34,80 | 00:00:00 | | 2009-02-25 | 34,17 | 1.705.900 | 35,23 | 34,00 | 35,16 | 00:00:00 | | 2009-02-26 | 32,63 | 3.263.300 | 34,55 | 32,52 | 34,35 | 00:00:00 | | 2009-02-27 | 31,76 | 3.558.900 | 32,57 | 31,65 | 32,26 | 00:00:00 | | 2009-03-02 | 30,54 | 2.223.200 | 31,72 | 30,43 | 31,27 | 00:00:00 | | 2009-03-03 | 30,36 | 2.593.100 | 31,34 | 30,03 | 30,83 | 00:00:00 | | 2009-03-04 | 31,04 | 2.425.000 | 31,45 | 30,15 | 30,60 | 00:00:00 | | 2009-03-05 | 30,98 | 2.751.000 | 31,21 | 30,31 | 30,68 | 00:00:00 | | 2009-03-06 | 30,71 | 2.959.700 | 31,58 | 30,24 | 30,97 | 00:00:00 | | 2009-03-09 | 30,19 | 1.749.300 | 30,66 | 29,95 | 30,40 | 00:00:00 | | 2009-03-10 | 31,22 | 2.660.100 | 31,22 | 30,12 | 30,77 | 00:00:00 | | 2009-03-11 | 28,19 | 6.495.700 | 31,28 | 28,15 | 31,28 | 00:00:00 | | 2009-03-12 | 29,42 | 5.282.800 | 29,56 | 27,50 | 28,19 | 00:00:00 | | 2009-03-13 | 31,25 | 3.465.700 | 31,27 | 29,47 | 29,58 | 00:00:00 | | 2009-03-16 | 30,57 | 1.923.000 | 31,71 | 30,54 | 31,54 | 00:00:00 | | 2009-03-17 | 31,39 | 1.443.500 | 31,39 | 30,31 | 30,71 | 00:00:00 | | 2009-03-18 | 31,20 | 2.217.700 | 31,65 | 30,81 | 31,10 | 00:00:00 | | 2009-03-19 | 30,47 | 2.513.900 | 31,54 | 30,01 | 31,07 | 00:00:00 | | 2009-03-20 | 30,58 | 2.515.700 | 30,80 | 30,29 | 30,71 | 00:00:00 | | 2009-03-23 | 31,79 | 2.131.600 | 31,85 | 30,72 | 31,03 | 00:00:00 | | 2009-03-24 | 32,05 | 2.090.800 | 32,25 | 31,34 | 31,37 | 00:00:00 | | 2009-03-25 | 32,37 | 1.481.200 | 32,74 | 31,97 | 32,06 | 00:00:00 | | 2009-03-26 | 32,69 | 1.267.600 | 32,74 | 32,20 | 32,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
