|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 24,27 | 1.687.900 | 24,46 | 24,05 | 24,29 | 00:00:00 | | 2009-11-12 | 23,98 | 1.991.900 | 24,41 | 23,95 | 24,29 | 00:00:00 | | 2009-11-13 | 24,60 | 3.417.900 | 24,68 | 24,09 | 24,09 | 00:00:00 | | 2009-11-16 | 24,52 | 2.766.800 | 24,85 | 24,48 | 24,70 | 00:00:00 | | 2009-11-17 | 24,28 | 2.248.100 | 24,52 | 24,21 | 24,51 | 00:00:00 | | 2009-11-18 | 24,47 | 2.873.500 | 24,52 | 24,11 | 24,16 | 00:00:00 | | 2009-11-19 | 24,21 | 3.715.900 | 24,61 | 24,12 | 24,60 | 00:00:00 | | 2009-11-20 | 24,49 | 4.907.300 | 24,70 | 24,17 | 24,19 | 00:00:00 | | 2009-11-23 | 24,97 | 4.550.000 | 25,11 | 24,67 | 24,89 | 00:00:00 | | 2009-11-24 | 25,02 | 2.341.400 | 25,07 | 24,81 | 25,01 | 00:00:00 | | 2009-11-25 | 24,98 | 1.776.100 | 25,19 | 24,96 | 25,19 | 00:00:00 | | 2009-11-27 | 24,86 | 1.372.500 | 25,04 | 24,49 | 24,67 | 00:00:00 | | 2009-11-30 | 24,69 | 3.812.800 | 24,92 | 24,48 | 24,92 | 00:00:00 | | 2009-12-01 | 24,85 | 2.629.200 | 24,95 | 24,70 | 24,75 | 00:00:00 | | 2009-12-02 | 24,76 | 3.224.700 | 24,93 | 24,51 | 24,51 | 00:00:00 | | 2009-12-03 | 24,58 | 2.598.600 | 24,87 | 24,57 | 24,83 | 00:00:00 | | 2009-12-04 | 24,67 | 3.858.900 | 24,94 | 24,43 | 24,73 | 00:00:00 | | 2009-12-07 | 24,64 | 2.934.100 | 24,88 | 24,54 | 24,61 | 00:00:00 | | 2009-12-08 | 24,23 | 3.618.500 | 24,68 | 24,20 | 24,63 | 00:00:00 | | 2009-12-09 | 24,50 | 3.550.700 | 24,50 | 24,14 | 24,17 | 00:00:00 | | 2009-12-10 | 25,05 | 6.702.700 | 25,13 | 24,50 | 24,52 | 00:00:00 | | 2009-12-11 | 24,79 | 2.518.400 | 25,17 | 24,75 | 25,07 | 00:00:00 | | 2009-12-14 | 25,00 | 2.738.300 | 25,19 | 24,87 | 24,87 | 00:00:00 | | 2009-12-15 | 25,78 | 5.832.300 | 25,93 | 25,00 | 25,20 | 00:00:00 | | 2009-12-16 | 26,13 | 6.415.300 | 26,58 | 26,08 | 26,16 | 00:00:00 | | 2009-12-17 | 25,86 | 4.208.300 | 26,25 | 25,86 | 26,11 | 00:00:00 | | 2009-12-18 | 26,03 | 4.990.400 | 26,15 | 25,78 | 26,00 | 00:00:00 | | 2009-12-21 | 26,11 | 2.645.200 | 26,55 | 26,00 | 26,18 | 00:00:00 | | 2009-12-22 | 26,31 | 2.021.800 | 26,42 | 26,14 | 26,25 | 00:00:00 | | 2009-12-23 | 26,32 | 2.609.700 | 26,45 | 26,20 | 26,29 | 00:00:00 | | 2009-12-24 | 26,34 | 482.000 | 26,46 | 26,32 | 26,39 | 00:00:00 | | 2009-12-28 | 26,41 | 1.122.900 | 26,53 | 26,27 | 26,39 | 00:00:00 | | 2009-12-29 | 26,37 | 1.447.400 | 26,56 | 26,36 | 26,41 | 00:00:00 | | 2009-12-30 | 26,31 | 1.618.300 | 26,38 | 26,12 | 26,30 | 00:00:00 | | 2009-12-31 | 26,07 | 1.466.400 | 26,42 | 26,04 | 26,39 | 00:00:00 | | 2010-01-04 | 26,63 | 2.455.900 | 26,69 | 26,14 | 26,29 | 00:00:00 | | 2010-01-05 | 26,44 | 2.476.800 | 26,65 | 26,38 | 26,65 | 00:00:00 | | 2010-01-06 | 26,19 | 4.039.300 | 26,43 | 26,08 | 26,39 | 00:00:00 | | 2010-01-07 | 25,77 | 5.244.600 | 26,16 | 25,66 | 25,77 | 00:00:00 | | 2010-01-08 | 26,05 | 4.277.500 | 26,10 | 25,68 | 25,86 | 00:00:00 | | 2010-01-11 | 26,34 | 1.914.400 | 26,48 | 26,11 | 26,24 | 00:00:00 | | 2010-01-12 | 26,52 | 3.142.600 | 26,55 | 26,19 | 26,32 | 00:00:00 | | 2010-01-13 | 27,04 | 3.150.100 | 27,13 | 26,59 | 26,59 | 00:00:00 | | 2010-01-14 | 27,21 | 2.054.300 | 27,25 | 26,85 | 26,97 | 00:00:00 | | 2010-01-15 | 26,92 | 2.076.400 | 27,27 | 26,81 | 27,26 | 00:00:00 | | 2010-01-19 | 27,37 | 2.826.200 | 27,61 | 26,92 | 26,96 | 00:00:00 | | 2010-01-20 | 27,14 | 2.683.700 | 27,35 | 26,76 | 27,35 | 00:00:00 | | 2010-01-21 | 26,58 | 3.961.000 | 27,18 | 26,25 | 27,11 | 00:00:00 | | 2010-01-22 | 26,66 | 4.321.500 | 26,80 | 26,02 | 26,47 | 00:00:00 | | 2010-01-25 | 27,11 | 5.285.000 | 27,34 | 26,68 | 26,79 | 00:00:00 | | 2010-01-26 | 27,44 | 5.530.700 | 28,00 | 27,34 | 27,86 | 00:00:00 | | 2010-01-27 | 27,26 | 4.885.100 | 27,64 | 27,04 | 27,37 | 00:00:00 | | 2010-01-28 | 27,28 | 3.374.300 | 27,76 | 27,24 | 27,24 | 00:00:00 | | 2010-01-29 | 27,26 | 4.136.700 | 27,61 | 27,23 | 27,41 | 00:00:00 | | 2010-02-01 | 27,75 | 3.682.900 | 27,78 | 27,08 | 27,46 | 00:00:00 | | 2010-02-02 | 28,55 | 6.012.600 | 28,61 | 27,66 | 27,80 | 00:00:00 | | 2010-02-03 | 28,32 | 3.801.100 | 28,59 | 28,03 | 28,51 | 00:00:00 | | 2010-02-04 | 27,42 | 4.607.500 | 28,26 | 27,42 | 28,26 | 00:00:00 | | 2010-02-05 | 27,01 | 5.637.600 | 27,40 | 26,65 | 27,37 | 00:00:00 | | 2010-02-08 | 26,95 | 2.811.300 | 27,19 | 26,82 | 27,03 | 00:00:00 | | 2010-02-09 | 27,16 | 2.167.600 | 27,40 | 27,00 | 27,18 | 00:00:00 | | 2010-02-10 | 27,19 | 5.655.300 | 27,32 | 26,68 | 27,31 | 00:00:00 | | 2010-02-11 | 27,52 | 4.093.800 | 27,57 | 26,95 | 27,18 | 00:00:00 | | 2010-02-12 | 27,35 | 2.583.700 | 27,39 | 27,02 | 27,39 | 00:00:00 | | 2010-02-16 | 27,57 | 3.328.800 | 27,66 | 27,31 | 27,66 | 00:00:00 | | 2010-02-17 | 27,59 | 5.869.000 | 27,78 | 27,06 | 27,73 | 00:00:00 | | 2010-02-18 | 27,86 | 2.931.200 | 27,90 | 27,50 | 27,58 | 00:00:00 | | 2010-02-19 | 28,14 | 3.862.400 | 28,19 | 27,60 | 27,87 | 00:00:00 | | 2010-02-22 | 27,89 | 3.256.200 | 28,24 | 27,76 | 28,24 | 00:00:00 | | 2010-02-23 | 27,75 | 5.407.100 | 27,97 | 27,57 | 27,82 | 00:00:00 | | 2010-02-24 | 27,89 | 2.652.500 | 28,04 | 27,76 | 27,77 | 00:00:00 | | 2010-02-25 | 28,08 | 3.168.400 | 28,08 | 27,58 | 27,70 | 00:00:00 | | 2010-02-26 | 28,04 | 4.036.700 | 28,19 | 27,89 | 28,08 | 00:00:00 | | 2010-03-01 | 28,07 | 3.116.800 | 28,25 | 27,75 | 27,97 | 00:00:00 | | 2010-03-02 | 28,46 | 2.366.300 | 28,50 | 28,08 | 28,20 | 00:00:00 | | 2010-03-03 | 28,00 | 3.090.300 | 28,50 | 27,97 | 28,50 | 00:00:00 | | 2010-03-04 | 27,99 | 2.659.400 | 28,16 | 27,91 | 28,16 | 00:00:00 | | 2010-03-05 | 28,41 | 2.715.900 | 28,41 | 27,98 | 28,02 | 00:00:00 | | 2010-03-08 | 28,07 | 2.470.000 | 28,45 | 28,05 | 28,41 | 00:00:00 | | 2010-03-09 | 27,99 | 2.907.900 | 28,16 | 27,90 | 28,02 | 00:00:00 | | 2010-03-10 | 28,05 | 2.364.600 | 28,19 | 27,88 | 27,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
