|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 30,92 | 3.452.100 | 31,17 | 30,73 | 30,95 | 00:00:00 | | 2010-07-06 | 31,34 | 3.323.100 | 31,69 | 31,12 | 31,41 | 00:00:00 | | 2010-07-07 | 31,78 | 4.547.200 | 31,83 | 31,02 | 31,38 | 00:00:00 | | 2010-07-08 | 31,92 | 2.920.400 | 32,07 | 31,73 | 31,97 | 00:00:00 | | 2010-07-09 | 31,84 | 2.059.400 | 32,01 | 31,72 | 31,99 | 00:00:00 | | 2010-07-12 | 31,75 | 2.904.600 | 31,82 | 31,58 | 31,78 | 00:00:00 | | 2010-07-13 | 32,33 | 2.302.900 | 32,54 | 31,97 | 31,97 | 00:00:00 | | 2010-07-14 | 32,79 | 2.991.100 | 32,86 | 32,05 | 32,31 | 00:00:00 | | 2010-07-15 | 32,73 | 3.572.900 | 32,93 | 32,50 | 32,72 | 00:00:00 | | 2010-07-16 | 32,14 | 2.719.400 | 32,74 | 32,10 | 32,57 | 00:00:00 | | 2010-07-19 | 31,99 | 2.045.400 | 32,27 | 31,80 | 32,18 | 00:00:00 | | 2010-07-20 | 32,26 | 2.252.300 | 32,27 | 31,61 | 31,75 | 00:00:00 | | 2010-07-21 | 32,01 | 3.194.300 | 32,44 | 31,85 | 32,35 | 00:00:00 | | 2010-07-22 | 29,63 | 16.978.100 | 32,46 | 29,53 | 32,45 | 00:00:00 | | 2010-07-23 | 30,53 | 18.031.700 | 30,72 | 28,95 | 29,67 | 00:00:00 | | 2010-07-26 | 30,50 | 8.848.700 | 30,90 | 29,95 | 30,61 | 00:00:00 | | 2010-07-27 | 29,14 | 19.241.200 | 30,63 | 27,82 | 30,61 | 00:00:00 | | 2010-07-28 | 28,93 | 8.381.800 | 29,21 | 28,14 | 29,17 | 00:00:00 | | 2010-07-29 | 28,98 | 6.359.500 | 29,59 | 28,63 | 29,31 | 00:00:00 | | 2010-07-30 | 29,97 | 10.124.300 | 30,20 | 28,53 | 28,65 | 00:00:00 | | 2010-08-02 | 30,58 | 5.920.700 | 30,79 | 30,19 | 30,28 | 00:00:00 | | 2010-08-03 | 29,98 | 3.742.300 | 30,60 | 29,93 | 30,60 | 00:00:00 | | 2010-08-04 | 30,36 | 3.213.900 | 30,41 | 29,95 | 30,03 | 00:00:00 | | 2010-08-05 | 30,34 | 3.031.700 | 30,37 | 29,90 | 30,08 | 00:00:00 | | 2010-08-06 | 30,24 | 3.252.800 | 30,33 | 29,83 | 30,15 | 00:00:00 | | 2010-08-09 | 30,05 | 2.534.600 | 30,36 | 29,89 | 30,26 | 00:00:00 | | 2010-08-10 | 29,97 | 2.854.200 | 30,09 | 29,65 | 29,90 | 00:00:00 | | 2010-08-11 | 29,12 | 3.260.300 | 29,54 | 29,05 | 29,54 | 00:00:00 | | 2010-08-12 | 29,15 | 2.301.500 | 29,23 | 28,59 | 28,75 | 00:00:00 | | 2010-08-13 | 29,04 | 1.619.700 | 29,13 | 28,69 | 29,01 | 00:00:00 | | 2010-08-16 | 28,71 | 2.586.000 | 29,03 | 28,51 | 28,75 | 00:00:00 | | 2010-08-17 | 29,49 | 2.908.500 | 29,56 | 28,73 | 28,95 | 00:00:00 | | 2010-08-18 | 29,46 | 2.603.700 | 29,76 | 29,16 | 29,45 | 00:00:00 | | 2010-08-19 | 29,17 | 2.647.100 | 29,41 | 28,75 | 29,30 | 00:00:00 | | 2010-08-20 | 28,92 | 2.571.100 | 29,06 | 28,72 | 28,87 | 00:00:00 | | 2010-08-23 | 28,54 | 2.903.500 | 29,23 | 28,52 | 29,00 | 00:00:00 | | 2010-08-24 | 27,87 | 2.736.100 | 28,30 | 27,79 | 28,30 | 00:00:00 | | 2010-08-25 | 27,92 | 2.871.800 | 28,07 | 27,50 | 27,70 | 00:00:00 | | 2010-08-26 | 27,64 | 2.269.300 | 28,06 | 27,50 | 28,00 | 00:00:00 | | 2010-08-27 | 27,73 | 3.040.100 | 27,75 | 27,09 | 27,75 | 00:00:00 | | 2010-08-30 | 27,62 | 3.629.600 | 27,90 | 27,33 | 27,36 | 00:00:00 | | 2010-08-31 | 27,28 | 2.544.700 | 27,69 | 27,21 | 27,44 | 00:00:00 | | 2010-09-01 | 27,97 | 2.825.800 | 28,28 | 27,46 | 27,46 | 00:00:00 | | 2010-09-02 | 28,08 | 2.729.600 | 28,27 | 27,86 | 27,99 | 00:00:00 | | 2010-09-03 | 28,08 | 3.637.800 | 28,76 | 27,91 | 28,18 | 00:00:00 | | 2010-09-07 | 28,03 | 2.118.200 | 28,20 | 27,74 | 27,99 | 00:00:00 | | 2010-09-08 | 28,05 | 1.581.600 | 28,18 | 27,94 | 27,94 | 00:00:00 | | 2010-09-09 | 28,25 | 1.311.300 | 28,36 | 28,13 | 28,24 | 00:00:00 | | 2010-09-10 | 28,47 | 1.613.100 | 28,51 | 28,15 | 28,28 | 00:00:00 | | 2010-09-13 | 28,50 | 1.718.200 | 28,79 | 28,38 | 28,70 | 00:00:00 | | 2010-09-14 | 29,09 | 2.814.700 | 29,14 | 28,38 | 28,38 | 00:00:00 | | 2010-09-15 | 30,25 | 5.616.000 | 30,57 | 28,95 | 29,04 | 00:00:00 | | 2010-09-16 | 30,13 | 3.481.000 | 30,23 | 29,83 | 30,18 | 00:00:00 | | 2010-09-17 | 30,18 | 2.755.400 | 30,50 | 30,05 | 30,26 | 00:00:00 | | 2010-09-20 | 30,64 | 2.027.000 | 30,69 | 30,14 | 30,20 | 00:00:00 | | 2010-09-21 | 30,79 | 2.772.600 | 30,84 | 30,43 | 30,64 | 00:00:00 | | 2010-09-22 | 30,42 | 3.857.000 | 30,73 | 30,34 | 30,70 | 00:00:00 | | 2010-09-23 | 30,34 | 3.445.800 | 30,91 | 30,05 | 30,24 | 00:00:00 | | 2010-09-24 | 31,35 | 2.270.500 | 31,37 | 30,61 | 30,61 | 00:00:00 | | 2010-09-27 | 30,99 | 4.551.000 | 31,82 | 30,53 | 31,20 | 00:00:00 | | 2010-09-28 | 31,17 | 2.811.000 | 31,21 | 30,61 | 31,09 | 00:00:00 | | 2010-09-29 | 30,76 | 3.081.100 | 31,13 | 30,71 | 31,04 | 00:00:00 | | 2010-09-30 | 30,66 | 3.907.500 | 31,14 | 30,26 | 30,91 | 00:00:00 | | 2010-10-01 | 30,85 | 3.298.300 | 30,97 | 30,40 | 30,85 | 00:00:00 | | 2010-10-04 | 30,74 | 3.112.900 | 30,97 | 30,55 | 30,81 | 00:00:00 | | 2010-10-05 | 31,50 | 3.300.800 | 31,67 | 30,81 | 30,81 | 00:00:00 | | 2010-10-06 | 31,34 | 2.642.000 | 31,42 | 31,02 | 31,42 | 00:00:00 | | 2010-10-07 | 31,69 | 4.443.100 | 32,10 | 31,49 | 31,58 | 00:00:00 | | 2010-10-08 | 31,67 | 2.138.500 | 31,84 | 31,49 | 31,65 | 00:00:00 | | 2010-10-11 | 31,79 | 1.929.100 | 32,16 | 31,74 | 31,76 | 00:00:00 | | 2010-10-12 | 32,06 | 2.549.500 | 32,12 | 31,68 | 31,68 | 00:00:00 | | 2010-10-13 | 32,37 | 1.826.400 | 32,40 | 32,06 | 32,15 | 00:00:00 | | 2010-10-14 | 32,31 | 2.336.000 | 32,50 | 32,05 | 32,39 | 00:00:00 | | 2010-10-15 | 32,29 | 2.340.500 | 32,60 | 32,18 | 32,50 | 00:00:00 | | 2010-10-18 | 32,34 | 2.562.300 | 32,53 | 32,19 | 32,34 | 00:00:00 | | 2010-10-19 | 31,56 | 2.378.500 | 32,03 | 31,38 | 32,03 | 00:00:00 | | 2010-10-20 | 31,84 | 1.974.600 | 31,98 | 31,65 | 31,66 | 00:00:00 | | 2010-10-21 | 32,36 | 3.590.100 | 32,51 | 31,78 | 32,02 | 00:00:00 | | 2010-10-22 | 32,06 | 2.109.500 | 32,45 | 32,04 | 32,33 | 00:00:00 | | 2010-10-25 | 32,03 | 3.468.900 | 32,82 | 32,01 | 32,19 | 00:00:00 | | 2010-10-26 | 32,43 | 4.875.000 | 33,14 | 31,71 | 31,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
