Última Hora: "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-2632,691.267.60032,7432,2032,4800:00:00
2009-03-2732,291.746.70032,5131,9432,4000:00:00
2009-03-3032,261.637.30032,3131,5032,1000:00:00
2009-03-3132,662.355.40033,4532,1532,5500:00:00
2009-04-0132,731.719.00032,8431,8032,3600:00:00
2009-04-0233,531.602.60033,8833,1733,2900:00:00
2009-04-0332,771.722.50033,6932,4733,6900:00:00
2009-04-0632,811.295.40033,2232,3632,5000:00:00
2009-04-0732,51966.70033,0132,2232,5500:00:00
2009-04-0832,571.028.50032,9232,1232,4900:00:00
2009-04-0933,081.594.60033,4032,8233,0600:00:00
2009-04-1333,271.094.60033,5132,7532,9800:00:00
2009-04-1433,13877.60033,2832,7933,2800:00:00
2009-04-1532,891.141.10033,2632,3733,1400:00:00
2009-04-1633,851.941.30033,9832,7432,8600:00:00
2009-04-1734,842.724.20035,8334,3435,8300:00:00
2009-04-2034,691.448.60035,2934,4634,7000:00:00
2009-04-2134,571.963.40035,0434,0034,4200:00:00
2009-04-2234,752.624.40035,4434,0534,2700:00:00
2009-04-2335,413.801.30036,9733,8236,9700:00:00
2009-04-2434,583.436.80036,0634,1535,4100:00:00
2009-04-2735,252.122.80035,6233,9334,1300:00:00
2009-04-2834,901.699.50035,3334,5735,1900:00:00
2009-04-2934,732.450.10035,2834,5335,2800:00:00
2009-04-3033,643.182.90034,9833,5034,8400:00:00
2009-05-0134,352.042.10034,5033,6033,6800:00:00
2009-05-0435,101.668.80035,1034,2334,2600:00:00
2009-05-0535,122.328.50035,7234,9735,1300:00:00
2009-05-0635,201.710.80035,5135,0435,1400:00:00
2009-05-0736,372.223.60036,6835,1035,4000:00:00
2009-05-0836,291.306.20036,6636,0236,4000:00:00
2009-05-1135,661.779.40036,0435,5935,7500:00:00
2009-05-1235,901.559.70036,2735,7035,7400:00:00
2009-05-1335,691.622.80036,1035,5535,9500:00:00
2009-05-1435,731.439.50036,1835,5035,8000:00:00
2009-05-1534,991.664.00035,7434,9035,7400:00:00
2009-05-1835,581.160.00035,5834,6535,1800:00:00
2009-05-1935,961.973.80036,2935,6035,6000:00:00
2009-05-2036,952.881.20037,2936,0036,1900:00:00
2009-05-2136,371.623.20037,1536,1136,7300:00:00
2009-05-2236,581.155.80036,9236,3036,5700:00:00
2009-05-2637,381.196.70037,5736,4036,5400:00:00
2009-05-2736,731.404.60037,5836,6837,4300:00:00
2009-05-2836,871.239.50037,2736,5337,0100:00:00
2009-05-2937,101.699.80037,1536,6737,0500:00:00
2009-06-0137,651.929.00037,7437,0537,3900:00:00
2009-06-0237,862.929.50037,9836,3737,5200:00:00
2009-06-0337,152.980.60037,7236,7437,7200:00:00
2009-06-0436,362.690.20037,3935,8537,1400:00:00
2009-06-0536,382.170.60036,6435,3636,4400:00:00
2009-06-0836,361.186.50036,7235,7036,1800:00:00
2009-06-0935,741.387.50036,5735,6036,5500:00:00
2009-06-1035,961.043.10036,1035,7035,9800:00:00
2009-06-1136,992.414.30037,6236,0836,0800:00:00
2009-06-1236,551.586.00037,1436,3436,9100:00:00
2009-06-1535,821.405.60036,4535,5136,3100:00:00
2009-06-1617,792.585.40018,2317,7417,9900:00:00
2009-06-1718,243.212.60018,5617,7917,7900:00:00
2009-06-1818,403.106.40018,6018,1718,2700:00:00
2009-06-1918,314.161.10018,7118,2918,5900:00:00
2009-06-2218,001.960.90018,2617,9718,2000:00:00
2009-06-2317,684.098.20018,1517,6518,0100:00:00
2009-06-2417,504.946.50017,8617,3817,8600:00:00
2009-06-2518,263.841.40018,4417,3917,5000:00:00
2009-06-2618,175.452.50018,3517,9018,3500:00:00
2009-06-2918,072.822.10018,1917,8018,0800:00:00
2009-06-3017,743.336.90018,1517,5918,0300:00:00
2009-07-0118,243.200.50018,4117,6717,8500:00:00
2009-07-0217,822.551.90018,1617,7418,1600:00:00
2009-07-0617,792.084.20017,8917,5717,7300:00:00
2009-07-0718,203.543.70018,4417,7417,7600:00:00
2009-07-0817,933.742.50018,3717,8018,2700:00:00
2009-07-0917,842.827.50018,0317,6418,0300:00:00
2009-07-1017,722.831.40018,0517,5417,8600:00:00
2009-07-1318,112.988.00018,2217,6917,7900:00:00
2009-07-1418,232.606.50018,2917,9718,0700:00:00
2009-07-1518,283.143.10018,3818,0518,2900:00:00
2009-07-1618,512.926.60018,5818,1218,2300:00:00
2009-07-1718,983.995.70018,9918,5018,5600:00:00
2009-07-2018,712.812.20019,1018,6019,0900:00:00
2009-07-2119,113.281.30019,2018,7518,7500:00:00
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