|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 32,43 | 4.875.000 | 33,14 | 31,71 | 31,94 | 00:00:00 | | 2010-10-27 | 33,22 | 4.384.700 | 33,44 | 32,63 | 32,94 | 00:00:00 | | 2010-10-28 | 33,41 | 3.152.600 | 33,83 | 32,94 | 33,44 | 00:00:00 | | 2010-10-29 | 32,83 | 3.299.100 | 33,35 | 32,70 | 33,31 | 00:00:00 | | 2010-11-01 | 32,79 | 4.261.400 | 33,36 | 32,49 | 32,92 | 00:00:00 | | 2010-11-02 | 31,95 | 7.579.600 | 33,23 | 31,10 | 33,03 | 00:00:00 | | 2010-11-03 | 31,68 | 4.135.200 | 32,17 | 31,50 | 32,07 | 00:00:00 | | 2010-11-04 | 31,96 | 3.911.700 | 32,10 | 31,82 | 31,95 | 00:00:00 | | 2010-11-05 | 31,68 | 2.586.700 | 32,08 | 31,64 | 31,91 | 00:00:00 | | 2010-11-08 | 31,45 | 2.890.300 | 31,69 | 31,33 | 31,51 | 00:00:00 | | 2010-11-09 | 30,83 | 3.959.100 | 31,49 | 30,73 | 31,48 | 00:00:00 | | 2010-11-10 | 31,47 | 3.667.800 | 31,49 | 30,62 | 30,74 | 00:00:00 | | 2010-11-11 | 31,63 | 2.014.600 | 31,66 | 31,06 | 31,33 | 00:00:00 | | 2010-11-12 | 31,32 | 1.727.700 | 31,57 | 31,19 | 31,51 | 00:00:00 | | 2010-11-15 | 31,41 | 2.081.300 | 31,58 | 31,19 | 31,32 | 00:00:00 | | 2010-11-16 | 30,99 | 2.288.600 | 31,35 | 30,77 | 31,11 | 00:00:00 | | 2010-11-17 | 30,77 | 1.715.600 | 31,05 | 30,70 | 31,00 | 00:00:00 | | 2010-11-18 | 31,44 | 4.653.700 | 31,52 | 30,70 | 30,89 | 00:00:00 | | 2010-11-19 | 31,02 | 3.547.300 | 31,47 | 30,99 | 31,42 | 00:00:00 | | 2010-11-22 | 31,11 | 3.927.100 | 31,23 | 30,94 | 30,94 | 00:00:00 | | 2010-11-23 | 30,95 | 2.376.900 | 31,05 | 30,69 | 30,85 | 00:00:00 | | 2010-11-24 | 30,94 | 1.657.500 | 31,22 | 30,74 | 31,01 | 00:00:00 | | 2010-11-26 | 30,89 | 611.300 | 30,91 | 30,51 | 30,69 | 00:00:00 | | 2010-11-29 | 30,86 | 3.589.700 | 31,07 | 30,56 | 30,69 | 00:00:00 | | 2010-11-30 | 30,85 | 3.506.400 | 30,96 | 30,56 | 30,61 | 00:00:00 | | 2010-12-01 | 31,55 | 3.372.000 | 31,64 | 31,07 | 31,16 | 00:00:00 | | 2010-12-02 | 31,88 | 2.294.100 | 31,93 | 31,43 | 31,54 | 00:00:00 | | 2010-12-03 | 32,14 | 2.521.700 | 32,20 | 31,63 | 31,76 | 00:00:00 | | 2010-12-06 | 32,18 | 2.095.800 | 32,29 | 31,96 | 32,14 | 00:00:00 | | 2010-12-07 | 32,28 | 2.471.000 | 32,50 | 32,18 | 32,40 | 00:00:00 | | 2010-12-08 | 31,72 | 2.421.200 | 32,31 | 31,58 | 32,29 | 00:00:00 | | 2010-12-09 | 31,71 | 1.337.600 | 32,11 | 31,58 | 31,91 | 00:00:00 | | 2010-12-10 | 32,11 | 1.873.500 | 32,11 | 31,68 | 31,73 | 00:00:00 | | 2010-12-13 | 31,42 | 3.071.500 | 32,17 | 31,27 | 32,15 | 00:00:00 | | 2010-12-14 | 31,94 | 2.895.000 | 32,09 | 31,59 | 31,67 | 00:00:00 | | 2010-12-15 | 32,27 | 4.239.900 | 32,45 | 31,88 | 31,90 | 00:00:00 | | 2010-12-16 | 32,68 | 3.014.000 | 32,75 | 31,90 | 32,35 | 00:00:00 | | 2010-12-17 | 33,18 | 3.874.200 | 33,45 | 32,52 | 32,76 | 00:00:00 | | 2010-12-20 | 33,38 | 1.933.700 | 33,47 | 33,18 | 33,38 | 00:00:00 | | 2010-12-21 | 33,74 | 3.743.000 | 33,76 | 33,36 | 33,36 | 00:00:00 | | 2010-12-22 | 34,14 | 3.020.500 | 34,50 | 33,67 | 33,70 | 00:00:00 | | 2010-12-23 | 34,40 | 2.254.100 | 34,50 | 34,07 | 34,08 | 00:00:00 | | 2010-12-27 | 34,30 | 1.988.700 | 34,45 | 34,12 | 34,25 | 00:00:00 | | 2010-12-28 | 34,19 | 1.160.200 | 34,47 | 34,11 | 34,35 | 00:00:00 | | 2010-12-29 | 34,64 | 1.551.800 | 34,72 | 34,22 | 34,27 | 00:00:00 | | 2010-12-30 | 34,22 | 1.538.500 | 34,59 | 34,14 | 34,59 | 00:00:00 | | 2010-12-31 | 34,12 | 1.096.500 | 34,27 | 34,06 | 34,12 | 00:00:00 | | 2011-01-03 | 34,32 | 2.607.800 | 34,88 | 34,25 | 34,26 | 00:00:00 | | 2011-01-04 | 33,94 | 2.066.300 | 34,48 | 33,91 | 34,43 | 00:00:00 | | 2011-01-05 | 34,46 | 3.705.900 | 34,49 | 33,92 | 33,93 | 00:00:00 | | 2011-01-06 | 34,86 | 3.344.200 | 35,02 | 34,34 | 34,40 | 00:00:00 | | 2011-01-07 | 34,93 | 2.971.000 | 35,00 | 34,64 | 34,82 | 00:00:00 | | 2011-01-10 | 34,73 | 2.206.900 | 34,92 | 34,56 | 34,86 | 00:00:00 | | 2011-01-11 | 35,07 | 1.931.700 | 35,24 | 34,75 | 34,83 | 00:00:00 | | 2011-01-12 | 34,86 | 1.728.600 | 35,25 | 34,76 | 35,21 | 00:00:00 | | 2011-01-13 | 35,38 | 2.058.400 | 35,38 | 34,74 | 34,90 | 00:00:00 | | 2011-01-14 | 35,43 | 2.547.600 | 35,45 | 34,94 | 35,28 | 00:00:00 | | 2011-01-18 | 36,17 | 4.899.100 | 36,26 | 35,40 | 35,44 | 00:00:00 | | 2011-01-19 | 35,55 | 2.099.900 | 36,15 | 35,39 | 36,08 | 00:00:00 | | 2011-01-20 | 35,72 | 2.324.600 | 35,79 | 35,04 | 35,62 | 00:00:00 | | 2011-01-21 | 36,10 | 5.801.200 | 36,30 | 35,72 | 35,87 | 00:00:00 | | 2011-01-24 | 36,29 | 2.464.900 | 36,42 | 36,03 | 36,03 | 00:00:00 | | 2011-01-25 | 35,95 | 2.613.600 | 36,31 | 35,75 | 36,19 | 00:00:00 | | 2011-01-26 | 36,39 | 2.804.500 | 36,69 | 36,01 | 36,08 | 00:00:00 | | 2011-01-27 | 36,82 | 3.558.200 | 37,08 | 36,48 | 36,51 | 00:00:00 | | 2011-01-28 | 36,00 | 1.931.100 | 37,00 | 35,95 | 36,90 | 00:00:00 | | 2011-01-31 | 35,86 | 2.035.100 | 36,38 | 35,84 | 36,14 | 00:00:00 | | 2011-02-01 | 36,29 | 4.903.200 | 36,80 | 36,11 | 36,11 | 00:00:00 | | 2011-02-02 | 35,52 | 3.929.500 | 36,29 | 35,31 | 35,58 | 00:00:00 | | 2011-02-03 | 35,39 | 4.873.000 | 35,86 | 34,57 | 35,72 | 00:00:00 | | 2011-02-04 | 36,56 | 4.428.100 | 36,71 | 34,40 | 35,38 | 00:00:00 | | 2011-02-07 | 36,48 | 2.523.900 | 37,08 | 36,42 | 36,79 | 00:00:00 | | 2011-02-08 | 36,56 | 2.206.500 | 36,74 | 35,81 | 35,81 | 00:00:00 | | 2011-02-09 | 36,67 | 1.700.000 | 36,70 | 36,30 | 36,45 | 00:00:00 | | 2011-02-10 | 36,71 | 1.595.800 | 36,71 | 36,30 | 36,58 | 00:00:00 | | 2011-02-11 | 36,66 | 1.695.500 | 36,75 | 36,40 | 36,54 | 00:00:00 | | 2011-02-14 | 36,87 | 1.829.600 | 36,89 | 36,52 | 36,57 | 00:00:00 | | 2011-02-15 | 36,60 | 1.608.900 | 36,88 | 36,42 | 36,68 | 00:00:00 | | 2011-02-16 | 36,37 | 2.331.400 | 36,65 | 35,99 | 36,60 | 00:00:00 | | 2011-02-17 | 37,43 | 3.588.500 | 37,51 | 35,49 | 36,38 | 00:00:00 | | 2011-02-18 | 37,79 | 2.326.900 | 37,80 | 37,26 | 37,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
