|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 42,00 | 908.000 | 42,38 | 40,94 | 41,44 | 00:00:00 | | 2000-12-14 | 43,12 | 1.089.400 | 43,81 | 41,50 | 41,50 | 00:00:00 | | 2000-12-15 | 46,00 | 3.468.600 | 47,25 | 43,94 | 44,38 | 00:00:00 | | 2000-12-18 | 48,12 | 1.735.000 | 48,75 | 46,12 | 46,25 | 00:00:00 | | 2000-12-19 | 49,56 | 1.778.800 | 50,12 | 47,81 | 47,88 | 00:00:00 | | 2000-12-20 | 47,94 | 2.281.800 | 49,31 | 47,50 | 49,31 | 00:00:00 | | 2000-12-21 | 48,31 | 580.000 | 48,94 | 47,69 | 47,88 | 00:00:00 | | 2000-12-22 | 49,94 | 607.400 | 50,25 | 48,25 | 49,06 | 00:00:00 | | 2000-12-26 | 50,62 | 421.400 | 51,00 | 49,75 | 49,88 | 00:00:00 | | 2000-12-27 | 51,81 | 616.000 | 52,31 | 50,19 | 50,38 | 00:00:00 | | 2000-12-28 | 52,62 | 857.400 | 53,44 | 51,62 | 51,69 | 00:00:00 | | 2000-12-29 | 50,50 | 1.492.200 | 53,69 | 50,12 | 53,00 | 00:00:00 | | 2001-01-02 | 49,94 | 934.600 | 50,62 | 48,31 | 50,25 | 00:00:00 | | 2001-01-03 | 50,94 | 1.875.800 | 53,31 | 49,88 | 49,88 | 00:00:00 | | 2001-01-04 | 46,75 | 3.711.600 | 51,72 | 44,00 | 50,88 | 00:00:00 | | 2001-01-05 | 45,12 | 1.086.200 | 46,75 | 44,06 | 46,50 | 00:00:00 | | 2001-01-08 | 47,88 | 1.769.200 | 48,12 | 45,00 | 45,00 | 00:00:00 | | 2001-01-09 | 48,00 | 1.271.600 | 48,50 | 47,00 | 47,25 | 00:00:00 | | 2001-01-10 | 49,75 | 1.528.200 | 51,75 | 48,00 | 48,00 | 00:00:00 | | 2001-01-11 | 48,06 | 1.380.600 | 50,00 | 48,06 | 49,25 | 00:00:00 | | 2001-01-12 | 49,12 | 1.985.200 | 49,56 | 48,06 | 48,06 | 00:00:00 | | 2001-01-16 | 48,88 | 953.600 | 49,94 | 48,62 | 49,00 | 00:00:00 | | 2001-01-17 | 49,00 | 737.000 | 50,19 | 48,75 | 49,50 | 00:00:00 | | 2001-01-18 | 44,94 | 2.275.200 | 48,88 | 44,25 | 48,75 | 00:00:00 | | 2001-01-19 | 42,06 | 3.096.400 | 44,69 | 40,12 | 44,69 | 00:00:00 | | 2001-01-22 | 44,12 | 1.399.000 | 44,69 | 42,12 | 42,31 | 00:00:00 | | 2001-01-23 | 46,69 | 927.800 | 46,69 | 43,62 | 43,62 | 00:00:00 | | 2001-01-24 | 45,50 | 946.000 | 46,56 | 44,50 | 46,44 | 00:00:00 | | 2001-01-25 | 47,38 | 475.400 | 48,00 | 45,44 | 45,50 | 00:00:00 | | 2001-01-26 | 47,19 | 952.800 | 48,75 | 47,00 | 47,00 | 00:00:00 | | 2001-01-29 | 48,77 | 835.200 | 48,78 | 46,63 | 46,75 | 00:00:00 | | 2001-01-30 | 47,99 | 697.800 | 48,46 | 47,60 | 48,45 | 00:00:00 | | 2001-01-31 | 47,83 | 422.000 | 48,13 | 47,00 | 47,51 | 00:00:00 | | 2001-02-01 | 47,50 | 1.367.200 | 48,40 | 46,26 | 48,40 | 00:00:00 | | 2001-02-02 | 49,10 | 700.800 | 49,40 | 47,75 | 48,40 | 00:00:00 | | 2001-02-05 | 50,03 | 1.049.800 | 50,65 | 48,80 | 49,00 | 00:00:00 | | 2001-02-06 | 51,70 | 784.800 | 51,76 | 50,03 | 50,03 | 00:00:00 | | 2001-02-07 | 51,15 | 444.800 | 51,69 | 49,65 | 51,60 | 00:00:00 | | 2001-02-08 | 51,25 | 874.200 | 51,99 | 51,00 | 51,00 | 00:00:00 | | 2001-02-09 | 52,30 | 369.600 | 52,40 | 51,15 | 51,15 | 00:00:00 | | 2001-02-12 | 53,52 | 890.000 | 55,00 | 52,00 | 52,00 | 00:00:00 | | 2001-02-13 | 55,00 | 1.065.200 | 55,00 | 53,50 | 54,25 | 00:00:00 | | 2001-02-14 | 54,83 | 697.000 | 55,38 | 54,30 | 54,60 | 00:00:00 | | 2001-02-15 | 53,30 | 873.800 | 54,65 | 53,00 | 54,10 | 00:00:00 | | 2001-02-16 | 54,74 | 665.200 | 55,06 | 52,50 | 52,80 | 00:00:00 | | 2001-02-20 | 55,33 | 892.000 | 56,16 | 54,75 | 54,99 | 00:00:00 | | 2001-02-21 | 54,70 | 846.200 | 56,40 | 53,90 | 54,60 | 00:00:00 | | 2001-02-22 | 54,63 | 928.600 | 55,07 | 53,75 | 54,70 | 00:00:00 | | 2001-02-23 | 54,50 | 1.625.600 | 55,39 | 54,00 | 54,75 | 00:00:00 | | 2001-02-26 | 56,00 | 650.400 | 56,44 | 54,25 | 54,25 | 00:00:00 | | 2001-02-27 | 56,31 | 1.011.000 | 56,99 | 55,50 | 56,05 | 00:00:00 | | 2001-02-28 | 53,72 | 1.520.200 | 57,30 | 53,60 | 56,25 | 00:00:00 | | 2001-03-01 | 54,16 | 996.600 | 54,70 | 53,55 | 54,10 | 00:00:00 | | 2001-03-02 | 56,11 | 1.888.800 | 56,64 | 54,30 | 54,41 | 00:00:00 | | 2001-03-05 | 57,65 | 1.112.200 | 57,66 | 56,17 | 57,30 | 00:00:00 | | 2001-03-06 | 56,95 | 2.020.800 | 57,97 | 54,20 | 57,25 | 00:00:00 | | 2001-03-07 | 55,12 | 1.355.600 | 57,20 | 54,56 | 56,95 | 00:00:00 | | 2001-03-08 | 53,87 | 1.035.800 | 55,05 | 53,40 | 54,94 | 00:00:00 | | 2001-03-09 | 53,78 | 819.600 | 54,30 | 53,40 | 53,65 | 00:00:00 | | 2001-03-12 | 51,40 | 381.800 | 53,77 | 51,20 | 53,55 | 00:00:00 | | 2001-03-13 | 50,69 | 765.800 | 51,99 | 50,00 | 51,65 | 00:00:00 | | 2001-03-14 | 50,30 | 810.600 | 51,40 | 49,91 | 50,69 | 00:00:00 | | 2001-03-15 | 49,58 | 769.200 | 51,00 | 49,57 | 50,55 | 00:00:00 | | 2001-03-16 | 48,48 | 1.358.800 | 49,10 | 47,40 | 49,00 | 00:00:00 | | 2001-03-19 | 45,20 | 6.137.000 | 46,01 | 44,50 | 46,00 | 00:00:00 | | 2001-03-20 | 45,49 | 4.025.600 | 46,00 | 45,00 | 45,70 | 00:00:00 | | 2001-03-21 | 45,50 | 2.546.000 | 46,27 | 45,20 | 45,90 | 00:00:00 | | 2001-03-22 | 43,39 | 2.302.400 | 45,55 | 42,00 | 45,50 | 00:00:00 | | 2001-03-23 | 44,39 | 1.979.000 | 45,20 | 43,39 | 44,00 | 00:00:00 | | 2001-03-26 | 44,12 | 1.242.800 | 44,94 | 43,45 | 44,50 | 00:00:00 | | 2001-03-27 | 44,90 | 1.950.000 | 45,49 | 43,86 | 44,12 | 00:00:00 | | 2001-03-28 | 46,65 | 2.400.800 | 46,83 | 44,12 | 45,10 | 00:00:00 | | 2001-03-29 | 49,90 | 3.510.800 | 49,90 | 46,40 | 46,53 | 00:00:00 | | 2001-03-30 | 49,05 | 1.987.600 | 50,84 | 49,01 | 49,65 | 00:00:00 | | 2001-04-02 | 48,70 | 1.188.200 | 49,40 | 47,90 | 49,30 | 00:00:00 | | 2001-04-03 | 48,39 | 1.259.400 | 48,77 | 48,10 | 48,55 | 00:00:00 | | 2001-04-04 | 48,51 | 1.584.200 | 50,00 | 47,15 | 48,45 | 00:00:00 | | 2001-04-05 | 51,50 | 1.393.200 | 51,50 | 48,60 | 48,66 | 00:00:00 | | 2001-04-06 | 51,07 | 1.762.000 | 52,00 | 50,32 | 51,25 | 00:00:00 | | 2001-04-09 | 51,65 | 1.935.000 | 52,08 | 50,73 | 51,00 | 00:00:00 | | 2001-04-10 | 52,48 | 1.664.800 | 53,05 | 51,23 | 51,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
