Última Hora: "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT    "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-1028,052.364.60028,1927,8827,9500:00:00
2010-03-1128,081.678.40028,1227,8027,9500:00:00
2010-03-1227,932.337.20028,2527,8028,1700:00:00
2010-03-1527,752.755.00027,9027,6127,9000:00:00
2010-03-1628,364.210.30028,4527,9328,4200:00:00
2010-03-1728,203.088.50028,5828,1828,5700:00:00
2010-03-1828,572.756.60028,6228,1928,3700:00:00
2010-03-1928,685.468.50029,1128,2728,6800:00:00
2010-03-2229,294.848.80029,3128,5028,6200:00:00
2010-03-2329,212.345.70029,4328,9029,4300:00:00
2010-03-2428,722.158.60029,3028,6629,2700:00:00
2010-03-2528,602.623.70028,9028,5528,8900:00:00
2010-03-2628,592.554.70028,7228,3028,6300:00:00
2010-03-2928,842.064.80028,9328,6228,7600:00:00
2010-03-3029,282.740.80029,3328,8628,9300:00:00
2010-03-3128,922.407.30029,2728,7529,2700:00:00
2010-04-0128,593.680.90029,1328,4228,9900:00:00
2010-04-0528,922.339.70029,0228,5328,6300:00:00
2010-04-0629,031.739.10029,1428,8028,9200:00:00
2010-04-0729,043.151.20029,0728,7728,9300:00:00
2010-04-0829,183.767.30029,5829,1029,5800:00:00
2010-04-0929,472.018.50029,4829,1829,2600:00:00
2010-04-1229,341.839.50029,5129,2729,4900:00:00
2010-04-1329,462.778.00029,5028,9529,2400:00:00
2010-04-1429,202.764.00029,5029,0229,4900:00:00
2010-04-1529,492.217.20029,5029,0929,1900:00:00
2010-04-1629,885.991.80029,9229,3629,5000:00:00
2010-04-1929,824.306.60029,9929,5829,8900:00:00
2010-04-2030,384.190.10030,4929,8829,9700:00:00
2010-04-2130,365.969.00030,5929,9830,4300:00:00
2010-04-2231,418.444.50031,7930,7631,2900:00:00
2010-04-2331,134.950.70031,5730,7931,5000:00:00
2010-04-2631,234.282.00031,4430,8331,1000:00:00
2010-04-2730,863.571.10031,3930,7731,0000:00:00
2010-04-2830,793.087.40031,1530,6830,9100:00:00
2010-04-2931,363.960.90031,6430,9330,9700:00:00
2010-04-3030,853.380.60031,6030,8531,4200:00:00
2010-05-0331,282.472.40031,3630,9131,0300:00:00
2010-05-0430,972.849.00031,1830,7231,0500:00:00
2010-05-0531,033.670.00031,2030,5330,5300:00:00
2010-05-0630,756.056.70031,4328,9530,8700:00:00
2010-05-0729,916.272.40030,6129,3930,5600:00:00
2010-05-1031,063.938.60031,3230,5730,9200:00:00
2010-05-1131,224.061.60031,5030,6130,6300:00:00
2010-05-1231,793.151.80031,8431,0131,2700:00:00
2010-05-1331,603.951.40031,9631,5831,9200:00:00
2010-05-1431,313.599.40031,5631,0531,4900:00:00
2010-05-1731,403.794.20031,7130,9431,3400:00:00
2010-05-1831,294.524.10031,9631,0831,7200:00:00
2010-05-1931,424.002.90031,5831,0031,1400:00:00
2010-05-2030,686.419.50031,2630,5931,0300:00:00
2010-05-2130,836.502.20030,9830,0530,0700:00:00
2010-05-2430,705.126.10031,0730,4230,8000:00:00
2010-05-2530,276.030.80030,3029,5030,1000:00:00
2010-05-2630,444.960.70030,9830,3230,4800:00:00
2010-05-2731,574.144.90031,5930,8530,8800:00:00
2010-05-2831,284.896.10031,7030,9231,5400:00:00
2010-06-0130,814.095.80031,4430,7331,0300:00:00
2010-06-0231,733.892.50031,7630,7330,8700:00:00
2010-06-0332,085.639.40032,4931,7631,7800:00:00
2010-06-0430,775.450.90031,7130,6631,5300:00:00
2010-06-0730,775.558.50031,2730,5030,8300:00:00
2010-06-0830,625.167.20030,9430,3130,9200:00:00
2010-06-0930,943.999.50031,5630,7530,7800:00:00
2010-06-1031,692.948.90031,7831,2931,4500:00:00
2010-06-1131,922.844.30031,9831,3631,4500:00:00
2010-06-1432,213.515.20032,4631,9731,9700:00:00
2010-06-1532,463.005.80032,5032,2132,4900:00:00
2010-06-1632,764.602.30032,9732,3332,4300:00:00
2010-06-1732,884.944.10033,2732,6233,1900:00:00
2010-06-1832,562.585.50033,0332,5032,8700:00:00
2010-06-2132,423.169.40032,9932,2932,8000:00:00
2010-06-2231,963.383.30032,6531,9032,5000:00:00
2010-06-2331,873.311.10032,0531,5131,8200:00:00
2010-06-2431,592.939.90031,9331,4531,8300:00:00
2010-06-2531,874.407.20032,0031,4331,5600:00:00
2010-06-2832,535.044.90032,6731,6432,0100:00:00
2010-06-2931,728.525.90032,2131,6032,2100:00:00
2010-06-3031,757.255.80032,3631,4631,7500:00:00
2010-07-0130,938.348.40031,6430,3131,6300:00:00
2010-07-0230,923.452.10031,1730,7330,9500:00:00
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