|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 37,75 | 1.129.200 | 37,75 | 35,31 | 35,31 | 00:00:00 | | 2000-08-22 | 36,62 | 400.000 | 37,88 | 36,44 | 37,50 | 00:00:00 | | 2000-08-23 | 35,88 | 128.800 | 36,62 | 35,88 | 36,62 | 00:00:00 | | 2000-08-24 | 35,19 | 383.200 | 35,94 | 35,00 | 35,94 | 00:00:00 | | 2000-08-25 | 34,81 | 206.000 | 35,31 | 34,69 | 35,19 | 00:00:00 | | 2000-08-28 | 16,66 | 1.984 | 16,91 | 16,66 | 16,91 | 00:00:00 | | 2000-08-29 | 16,30 | 5.409 | 16,78 | 16,21 | 16,48 | 00:00:00 | | 2000-08-30 | 34,19 | 775.400 | 34,62 | 33,50 | 33,62 | 00:00:00 | | 2000-08-31 | 35,12 | 883.000 | 35,62 | 34,12 | 34,25 | 00:00:00 | | 2000-09-01 | 34,81 | 234.200 | 35,00 | 34,00 | 34,94 | 00:00:00 | | 2000-09-05 | 34,44 | 584.000 | 34,56 | 31,94 | 34,44 | 00:00:00 | | 2000-09-06 | 33,38 | 175.800 | 34,38 | 32,50 | 34,38 | 00:00:00 | | 2000-09-07 | 33,94 | 230.800 | 33,94 | 32,00 | 33,00 | 00:00:00 | | 2000-09-08 | 34,19 | 360.200 | 35,25 | 34,00 | 34,00 | 00:00:00 | | 2000-09-11 | 33,75 | 188.600 | 34,69 | 33,44 | 34,50 | 00:00:00 | | 2000-09-12 | 35,81 | 230.000 | 36,19 | 33,81 | 33,81 | 00:00:00 | | 2000-09-13 | 36,38 | 428.200 | 36,62 | 35,88 | 35,94 | 00:00:00 | | 2000-09-14 | 36,69 | 288.000 | 37,00 | 36,06 | 36,38 | 00:00:00 | | 2000-09-15 | 38,81 | 781.400 | 38,88 | 36,19 | 36,19 | 00:00:00 | | 2000-09-18 | 36,44 | 505.200 | 38,75 | 36,38 | 38,44 | 00:00:00 | | 2000-09-19 | 37,81 | 747.200 | 37,88 | 36,50 | 37,00 | 00:00:00 | | 2000-09-20 | 39,56 | 922.000 | 39,94 | 38,00 | 38,00 | 00:00:00 | | 2000-09-21 | 38,94 | 440.800 | 39,56 | 38,62 | 39,25 | 00:00:00 | | 2000-09-22 | 42,28 | 1.352.600 | 42,31 | 38,94 | 38,94 | 00:00:00 | | 2000-09-25 | 45,41 | 2.631.200 | 45,94 | 43,44 | 44,00 | 00:00:00 | | 2000-09-26 | 45,62 | 1.563.600 | 46,25 | 44,75 | 45,25 | 00:00:00 | | 2000-09-27 | 44,19 | 1.000.000 | 45,00 | 43,62 | 45,00 | 00:00:00 | | 2000-09-28 | 46,88 | 2.181.600 | 48,00 | 46,62 | 47,00 | 00:00:00 | | 2000-09-29 | 47,00 | 799.000 | 47,00 | 46,12 | 46,56 | 00:00:00 | | 2000-10-02 | 49,19 | 7.298.800 | 49,19 | 47,00 | 47,50 | 00:00:00 | | 2000-10-03 | 48,38 | 3.277.200 | 49,50 | 47,50 | 49,00 | 00:00:00 | | 2000-10-04 | 47,75 | 979.600 | 48,38 | 47,06 | 47,75 | 00:00:00 | | 2000-10-05 | 48,38 | 1.479.000 | 48,50 | 47,62 | 47,69 | 00:00:00 | | 2000-10-06 | 47,75 | 1.696.800 | 48,25 | 47,25 | 48,12 | 00:00:00 | | 2000-10-09 | 45,88 | 1.095.200 | 48,19 | 45,31 | 48,06 | 00:00:00 | | 2000-10-10 | 46,88 | 890.000 | 48,88 | 45,25 | 45,94 | 00:00:00 | | 2000-10-11 | 46,38 | 774.800 | 47,19 | 45,25 | 46,62 | 00:00:00 | | 2000-10-12 | 43,62 | 692.000 | 46,62 | 43,00 | 46,38 | 00:00:00 | | 2000-10-13 | 45,19 | 746.200 | 45,19 | 43,62 | 43,62 | 00:00:00 | | 2000-10-16 | 45,44 | 742.200 | 46,25 | 43,88 | 44,69 | 00:00:00 | | 2000-10-17 | 46,00 | 528.400 | 46,25 | 44,50 | 45,06 | 00:00:00 | | 2000-10-18 | 45,94 | 632.000 | 46,06 | 45,25 | 45,75 | 00:00:00 | | 2000-10-19 | 44,25 | 644.800 | 45,75 | 43,56 | 45,25 | 00:00:00 | | 2000-10-20 | 44,69 | 317.600 | 46,50 | 43,69 | 44,00 | 00:00:00 | | 2000-10-23 | 45,81 | 882.800 | 46,50 | 44,69 | 44,69 | 00:00:00 | | 2000-10-24 | 44,25 | 807.800 | 45,50 | 43,00 | 45,31 | 00:00:00 | | 2000-10-25 | 41,00 | 1.994.400 | 46,69 | 39,69 | 43,62 | 00:00:00 | | 2000-10-26 | 42,44 | 895.400 | 42,44 | 40,38 | 40,94 | 00:00:00 | | 2000-10-27 | 42,00 | 558.800 | 42,81 | 41,38 | 42,81 | 00:00:00 | | 2000-10-30 | 44,19 | 900.200 | 44,19 | 41,75 | 41,75 | 00:00:00 | | 2000-10-31 | 43,44 | 567.600 | 44,56 | 43,00 | 43,56 | 00:00:00 | | 2000-11-01 | 44,12 | 473.400 | 44,69 | 42,81 | 42,81 | 00:00:00 | | 2000-11-02 | 40,81 | 1.733.400 | 44,12 | 40,44 | 43,62 | 00:00:00 | | 2000-11-03 | 40,69 | 2.196.400 | 41,38 | 38,38 | 40,81 | 00:00:00 | | 2000-11-06 | 40,94 | 1.057.000 | 41,00 | 40,06 | 40,69 | 00:00:00 | | 2000-11-07 | 41,94 | 587.800 | 42,19 | 40,75 | 41,00 | 00:00:00 | | 2000-11-08 | 44,50 | 1.218.600 | 46,00 | 41,69 | 41,81 | 00:00:00 | | 2000-11-09 | 45,88 | 1.036.000 | 46,44 | 43,88 | 44,50 | 00:00:00 | | 2000-11-10 | 46,69 | 1.685.200 | 46,88 | 45,50 | 46,12 | 00:00:00 | | 2000-11-13 | 45,38 | 846.000 | 46,12 | 43,12 | 46,12 | 00:00:00 | | 2000-11-14 | 46,06 | 953.400 | 46,38 | 44,75 | 44,88 | 00:00:00 | | 2000-11-15 | 46,38 | 1.125.800 | 46,62 | 45,88 | 45,94 | 00:00:00 | | 2000-11-16 | 45,44 | 710.400 | 46,62 | 45,31 | 46,38 | 00:00:00 | | 2000-11-17 | 47,94 | 787.600 | 48,94 | 46,44 | 46,44 | 00:00:00 | | 2000-11-20 | 48,25 | 675.400 | 48,25 | 47,12 | 47,31 | 00:00:00 | | 2000-11-21 | 48,12 | 1.086.000 | 48,62 | 47,12 | 47,12 | 00:00:00 | | 2000-11-22 | 48,06 | 788.200 | 48,19 | 46,88 | 47,00 | 00:00:00 | | 2000-11-24 | 49,31 | 525.600 | 50,62 | 47,50 | 47,50 | 00:00:00 | | 2000-11-27 | 51,38 | 1.613.800 | 51,69 | 49,12 | 49,25 | 00:00:00 | | 2000-11-28 | 49,88 | 1.174.000 | 52,25 | 49,38 | 51,25 | 00:00:00 | | 2000-11-29 | 49,62 | 1.222.600 | 50,19 | 48,81 | 50,00 | 00:00:00 | | 2000-11-30 | 49,25 | 500.800 | 49,44 | 48,44 | 49,00 | 00:00:00 | | 2000-12-01 | 48,88 | 1.032.800 | 49,25 | 48,00 | 49,00 | 00:00:00 | | 2000-12-04 | 46,00 | 1.932.200 | 47,62 | 45,06 | 47,62 | 00:00:00 | | 2000-12-05 | 45,06 | 1.684.400 | 46,38 | 44,69 | 46,25 | 00:00:00 | | 2000-12-06 | 42,38 | 3.489.600 | 44,50 | 42,12 | 44,50 | 00:00:00 | | 2000-12-07 | 41,50 | 5.986.200 | 42,25 | 40,06 | 40,62 | 00:00:00 | | 2000-12-08 | 42,75 | 2.444.000 | 43,38 | 41,50 | 41,50 | 00:00:00 | | 2000-12-11 | 43,38 | 1.112.000 | 43,75 | 42,88 | 43,12 | 00:00:00 | | 2000-12-12 | 41,06 | 680.200 | 43,69 | 41,06 | 43,12 | 00:00:00 | | 2000-12-13 | 42,00 | 908.000 | 42,38 | 40,94 | 41,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
