Última Hora: "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT   "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 GMT    "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT    "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 GMT    "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-0735,783.512.90036,4235,3336,2100:00:00
2011-10-1037,081.911.40037,1936,2836,3200:00:00
2011-10-1137,011.283.70037,1336,6536,7400:00:00
2011-10-1237,623.340.10037,9036,9137,2300:00:00
2011-10-1337,942.155.00037,9837,3637,5300:00:00
2011-10-1438,181.525.20038,4737,9838,2900:00:00
2011-10-1737,891.209.40038,2537,8237,9000:00:00
2011-10-1838,361.654.20038,6937,4037,8100:00:00
2011-10-1938,191.712.90038,8138,0338,4100:00:00
2011-10-2038,752.544.00038,8138,0338,3900:00:00
2011-10-2139,711.627.80039,7239,0539,1700:00:00
2011-10-2440,651.734.70040,6539,7139,8400:00:00
2011-10-2539,601.897.90040,6539,5540,2600:00:00
2011-10-2640,903.778.10041,1240,2740,2700:00:00
2011-10-2741,983.019.60042,1540,9540,9500:00:00
2011-10-2842,081.890.30042,3241,3142,3200:00:00
2011-10-3140,802.971.70041,9640,7241,8200:00:00
2011-11-0140,042.762.30040,6938,4139,5100:00:00
2011-11-0239,871.972.60040,7039,6240,5100:00:00
2011-11-0339,923.183.20040,4839,7540,2100:00:00
2011-11-0439,222.672.30039,8038,9539,6700:00:00
2011-11-0739,721.509.40039,7338,9439,3500:00:00
2011-11-0839,581.444.30039,8039,0939,8000:00:00
2011-11-0938,233.302.20038,9737,9838,5300:00:00
2011-11-1038,731.895.10038,9138,0938,6700:00:00
2011-11-1139,671.874.80040,0739,1839,2000:00:00
2011-11-1439,191.538.50039,7239,1739,4600:00:00
2011-11-1539,351.953.40039,4638,7038,9900:00:00
2011-11-1638,081.791.30039,0738,0539,0700:00:00
2011-11-1737,521.962.50038,1837,3638,0300:00:00
2011-11-1837,281.981.00037,8437,2537,7800:00:00
2011-11-2136,722.266.50036,9936,2636,9000:00:00
2011-11-2236,632.546.40037,1636,3636,5700:00:00
2011-11-2336,371.410.50036,6736,0736,3700:00:00
2011-11-2535,981.317.10036,5135,7536,3800:00:00
2011-11-2836,441.670.10037,0936,2436,8600:00:00
2011-11-2936,382.799.00036,7436,1536,6600:00:00
2011-11-3037,153.386.40037,5636,7937,3100:00:00
2011-12-0137,242.180.30037,4736,9637,0200:00:00
2011-12-0237,012.119.80037,6536,8537,6000:00:00
2011-12-0536,613.056.20037,5636,3637,5000:00:00
2011-12-0636,442.323.40036,9336,4436,7500:00:00
2011-12-0736,592.931.50036,7836,2236,3200:00:00
2011-12-0836,282.666.20036,6236,2236,4800:00:00
2011-12-0936,372.085.30036,7036,2236,3800:00:00
2011-12-1235,842.248.20036,2735,7336,1500:00:00
2011-12-1335,864.220.00036,5035,7736,0600:00:00
2011-12-1435,572.847.60035,9535,5635,6300:00:00
2011-12-1535,801.831.40036,3135,7235,8600:00:00
2011-12-1636,755.807.90036,9936,3236,5700:00:00
2011-12-1936,472.717.70036,9036,3036,6700:00:00
2011-12-2037,102.501.90037,2936,7436,8600:00:00
2011-12-2137,041.538.20037,3036,7837,1500:00:00
2011-12-2237,081.550.90037,3336,9637,0400:00:00
2011-12-2337,421.338.70037,4637,1237,3100:00:00
2011-12-2737,71885.20037,7937,2537,3200:00:00
2011-12-2836,831.306.90037,7636,8037,7300:00:00
2011-12-2937,33893.60037,4036,8136,8700:00:00
2011-12-3037,19839.40037,4437,1737,2800:00:00
2012-01-0338,071.938.00038,3837,6837,7700:00:00
2012-01-0438,201.603.00038,3237,7538,0600:00:00
2012-01-0538,492.376.00038,4937,8237,8900:00:00
2012-01-0638,591.775.10038,7238,2538,5000:00:00
2012-01-0938,571.222.70038,7238,1538,5800:00:00
2012-01-1039,011.535.30039,1638,6838,8500:00:00
2012-01-1138,611.130.80038,9238,4538,8900:00:00
2012-01-1238,841.248.10038,9338,5738,7800:00:00
2012-01-1337,802.481.30038,5437,6838,4200:00:00
2012-01-1738,301.531.30038,5738,1038,3000:00:00
2012-01-1839,041.616.00039,0438,1938,4600:00:00
2012-01-1939,401.675.10039,4638,7338,9400:00:00
2012-01-2040,092.798.40040,1239,3539,4700:00:00
2012-01-2339,802.544.30040,2239,4639,9900:00:00
2012-01-2439,551.936.90039,7539,4739,6300:00:00
2012-01-2539,722.231.80039,8139,0239,4500:00:00
2012-01-2639,006.379.70039,3337,5338,8800:00:00
2012-01-2738,983.142.60039,6538,5638,9100:00:00
2012-01-3038,823.913.10039,0038,5638,8800:00:00
2012-01-3138,972.775.60039,6838,8639,0200:00:00
2012-02-0139,812.389.20039,9039,1339,2300:00:00
2012-02-0239,342.611.70039,7938,9339,5800:00:00
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