Última Hora: "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - CMTV" Mon, 23 Nov 2020 22:07:34 GMT    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 GMT    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 GMT    "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 GMT    "Concelhos com mais casos de Covid por 100 mil habitantes são Freixo de Espada à Cinta, Lousada e Guimarães - RTP" Tue, 24 Nov 2020 09:39:00 GMT    "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT   "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-11-1124,271.687.90024,4624,0524,2900:00:00
2009-11-1223,981.991.90024,4123,9524,2900:00:00
2009-11-1324,603.417.90024,6824,0924,0900:00:00
2009-11-1624,522.766.80024,8524,4824,7000:00:00
2009-11-1724,282.248.10024,5224,2124,5100:00:00
2009-11-1824,472.873.50024,5224,1124,1600:00:00
2009-11-1924,213.715.90024,6124,1224,6000:00:00
2009-11-2024,494.907.30024,7024,1724,1900:00:00
2009-11-2324,974.550.00025,1124,6724,8900:00:00
2009-11-2425,022.341.40025,0724,8125,0100:00:00
2009-11-2524,981.776.10025,1924,9625,1900:00:00
2009-11-2724,861.372.50025,0424,4924,6700:00:00
2009-11-3024,693.812.80024,9224,4824,9200:00:00
2009-12-0124,852.629.20024,9524,7024,7500:00:00
2009-12-0224,763.224.70024,9324,5124,5100:00:00
2009-12-0324,582.598.60024,8724,5724,8300:00:00
2009-12-0424,673.858.90024,9424,4324,7300:00:00
2009-12-0724,642.934.10024,8824,5424,6100:00:00
2009-12-0824,233.618.50024,6824,2024,6300:00:00
2009-12-0924,503.550.70024,5024,1424,1700:00:00
2009-12-1025,056.702.70025,1324,5024,5200:00:00
2009-12-1124,792.518.40025,1724,7525,0700:00:00
2009-12-1425,002.738.30025,1924,8724,8700:00:00
2009-12-1525,785.832.30025,9325,0025,2000:00:00
2009-12-1626,136.415.30026,5826,0826,1600:00:00
2009-12-1725,864.208.30026,2525,8626,1100:00:00
2009-12-1826,034.990.40026,1525,7826,0000:00:00
2009-12-2126,112.645.20026,5526,0026,1800:00:00
2009-12-2226,312.021.80026,4226,1426,2500:00:00
2009-12-2326,322.609.70026,4526,2026,2900:00:00
2009-12-2426,34482.00026,4626,3226,3900:00:00
2009-12-2826,411.122.90026,5326,2726,3900:00:00
2009-12-2926,371.447.40026,5626,3626,4100:00:00
2009-12-3026,311.618.30026,3826,1226,3000:00:00
2009-12-3126,071.466.40026,4226,0426,3900:00:00
2010-01-0426,632.455.90026,6926,1426,2900:00:00
2010-01-0526,442.476.80026,6526,3826,6500:00:00
2010-01-0626,194.039.30026,4326,0826,3900:00:00
2010-01-0725,775.244.60026,1625,6625,7700:00:00
2010-01-0826,054.277.50026,1025,6825,8600:00:00
2010-01-1126,341.914.40026,4826,1126,2400:00:00
2010-01-1226,523.142.60026,5526,1926,3200:00:00
2010-01-1327,043.150.10027,1326,5926,5900:00:00
2010-01-1427,212.054.30027,2526,8526,9700:00:00
2010-01-1526,922.076.40027,2726,8127,2600:00:00
2010-01-1927,372.826.20027,6126,9226,9600:00:00
2010-01-2027,142.683.70027,3526,7627,3500:00:00
2010-01-2126,583.961.00027,1826,2527,1100:00:00
2010-01-2226,664.321.50026,8026,0226,4700:00:00
2010-01-2527,115.285.00027,3426,6826,7900:00:00
2010-01-2627,445.530.70028,0027,3427,8600:00:00
2010-01-2727,264.885.10027,6427,0427,3700:00:00
2010-01-2827,283.374.30027,7627,2427,2400:00:00
2010-01-2927,264.136.70027,6127,2327,4100:00:00
2010-02-0127,753.682.90027,7827,0827,4600:00:00
2010-02-0228,556.012.60028,6127,6627,8000:00:00
2010-02-0328,323.801.10028,5928,0328,5100:00:00
2010-02-0427,424.607.50028,2627,4228,2600:00:00
2010-02-0527,015.637.60027,4026,6527,3700:00:00
2010-02-0826,952.811.30027,1926,8227,0300:00:00
2010-02-0927,162.167.60027,4027,0027,1800:00:00
2010-02-1027,195.655.30027,3226,6827,3100:00:00
2010-02-1127,524.093.80027,5726,9527,1800:00:00
2010-02-1227,352.583.70027,3927,0227,3900:00:00
2010-02-1627,573.328.80027,6627,3127,6600:00:00
2010-02-1727,595.869.00027,7827,0627,7300:00:00
2010-02-1827,862.931.20027,9027,5027,5800:00:00
2010-02-1928,143.862.40028,1927,6027,8700:00:00
2010-02-2227,893.256.20028,2427,7628,2400:00:00
2010-02-2327,755.407.10027,9727,5727,8200:00:00
2010-02-2427,892.652.50028,0427,7627,7700:00:00
2010-02-2528,083.168.40028,0827,5827,7000:00:00
2010-02-2628,044.036.70028,1927,8928,0800:00:00
2010-03-0128,073.116.80028,2527,7527,9700:00:00
2010-03-0228,462.366.30028,5028,0828,2000:00:00
2010-03-0328,003.090.30028,5027,9728,5000:00:00
2010-03-0427,992.659.40028,1627,9128,1600:00:00
2010-03-0528,412.715.90028,4127,9828,0200:00:00
2010-03-0828,072.470.00028,4528,0528,4100:00:00
2010-03-0927,992.907.90028,1627,9028,0200:00:00
2010-03-1028,052.364.60028,1927,8827,9500:00:00
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