|
 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 | | 2012-09-20 | 38,33 | 2.258.900 | 38,37 | 37,65 | 38,00 | 00:00:00 | | 2012-09-21 | 38,97 | 3.339.100 | 39,04 | 38,44 | 38,46 | 00:00:00 | | 2012-09-24 | 39,36 | 3.135.000 | 39,45 | 38,66 | 38,86 | 00:00:00 | | 2012-09-25 | 38,85 | 3.363.500 | 39,38 | 38,70 | 39,36 | 00:00:00 | | 2012-09-26 | 38,65 | 2.684.900 | 39,15 | 38,59 | 38,90 | 00:00:00 | | 2012-09-27 | 39,02 | 2.086.100 | 39,06 | 38,49 | 38,70 | 00:00:00 | | 2012-09-28 | 38,71 | 2.983.700 | 39,05 | 38,64 | 38,95 | 00:00:00 | | 2012-10-01 | 38,99 | 2.001.500 | 39,07 | 38,69 | 38,79 | 00:00:00 | | 2012-10-02 | 39,03 | 2.337.400 | 39,30 | 38,76 | 39,03 | 00:00:00 | | 2012-10-03 | 39,06 | 2.072.400 | 39,22 | 38,86 | 39,05 | 00:00:00 | | 2012-10-04 | 39,36 | 2.978.700 | 39,70 | 39,14 | 39,23 | 00:00:00 | | 2012-10-05 | 39,52 | 3.017.100 | 39,85 | 39,29 | 39,44 | 00:00:00 | | 2012-10-08 | 39,78 | 1.206.000 | 39,87 | 39,35 | 39,47 | 00:00:00 | | 2012-10-09 | 39,68 | 2.042.900 | 39,88 | 39,23 | 39,72 | 00:00:00 | | 2012-10-10 | 39,39 | 1.753.300 | 39,61 | 39,15 | 39,56 | 00:00:00 | | 2012-10-11 | 39,47 | 1.702.700 | 39,70 | 39,34 | 39,51 | 00:00:00 | | 2012-10-12 | 39,50 | 1.762.200 | 39,72 | 39,38 | 39,51 | 00:00:00 | | 2012-10-15 | 39,91 | 1.963.900 | 39,93 | 39,37 | 39,50 | 00:00:00 | | 2012-10-16 | 40,75 | 3.565.300 | 40,85 | 39,91 | 40,00 | 00:00:00 | | 2012-10-17 | 40,53 | 2.506.500 | 40,95 | 40,37 | 40,83 | 00:00:00 | | 2012-10-18 | 40,68 | 1.552.200 | 40,85 | 40,38 | 40,43 | 00:00:00 | | 2012-10-19 | 40,28 | 2.335.900 | 40,64 | 40,11 | 40,61 | 00:00:00 | | 2012-10-22 | 40,43 | 1.544.400 | 40,56 | 39,90 | 40,19 | 00:00:00 | | 2012-10-23 | 39,93 | 2.957.000 | 40,13 | 39,76 | 40,00 | 00:00:00 | | 2012-10-24 | 39,66 | 1.661.800 | 40,16 | 39,63 | 39,97 | 00:00:00 | | 2012-10-25 | 39,76 | 2.351.900 | 40,36 | 39,41 | 39,98 | 00:00:00 | | 2012-10-26 | 39,34 | 2.596.300 | 39,90 | 39,22 | 39,79 | 00:00:00 | | 2012-10-31 | 39,44 | 3.317.600 | 39,89 | 39,28 | 39,62 | 00:00:00 | | 2012-11-01 | 40,92 | 4.492.300 | 41,12 | 39,51 | 39,55 | 00:00:00 | | 2012-11-02 | 40,50 | 2.077.400 | 41,23 | 40,48 | 41,00 | 00:00:00 | | 2012-11-05 | 40,26 | 1.598.100 | 40,58 | 40,12 | 40,28 | 00:00:00 | | 2012-11-06 | 40,36 | 1.893.000 | 40,62 | 40,00 | 40,25 | 00:00:00 | | 2012-11-07 | 40,76 | 3.220.200 | 40,97 | 39,65 | 40,13 | 00:00:00 | | 2012-11-08 | 40,33 | 2.930.400 | 40,85 | 39,93 | 40,65 | 00:00:00 | | 2012-11-09 | 40,47 | 2.405.500 | 40,82 | 40,03 | 40,25 | 00:00:00 | | 2012-11-12 | 40,06 | 1.815.100 | 40,60 | 39,92 | 40,60 | 00:00:00 | | 2012-11-13 | 40,71 | 2.856.100 | 40,99 | 39,90 | 40,00 | 00:00:00 | | 2012-11-14 | 40,21 | 2.114.000 | 40,94 | 40,12 | 40,34 | 00:00:00 | | 2012-11-15 | 40,16 | 2.237.500 | 40,36 | 39,90 | 40,15 | 00:00:00 | | 2012-11-16 | 40,26 | 2.304.800 | 40,46 | 39,94 | 40,23 | 00:00:00 | | 2012-11-19 | 40,69 | 1.414.800 | 40,79 | 40,37 | 40,48 | 00:00:00 | | 2012-11-20 | 40,80 | 1.960.700 | 40,80 | 40,40 | 40,62 | 00:00:00 | | 2012-11-21 | 40,85 | 1.650.100 | 40,91 | 40,69 | 40,78 | 00:00:00 | | 2012-11-23 | 41,38 | 1.370.500 | 41,49 | 40,82 | 40,85 | 00:00:00 | | 2012-11-26 | 41,45 | 2.611.200 | 41,49 | 41,15 | 41,35 | 00:00:00 | | 2012-11-27 | 41,22 | 2.337.700 | 41,51 | 41,08 | 41,18 | 00:00:00 | | 2012-11-28 | 41,20 | 2.302.100 | 41,29 | 40,84 | 41,16 | 00:00:00 | | 2012-11-29 | 41,52 | 2.530.000 | 41,78 | 41,34 | 41,49 | 00:00:00 | | 2012-11-30 | 42,22 | 3.277.300 | 42,24 | 41,47 | 41,56 | 00:00:00 | | 2012-12-03 | 42,41 | 2.844.200 | 42,59 | 42,19 | 42,26 | 00:00:00 | | 2012-12-04 | 42,75 | 3.092.100 | 42,85 | 42,33 | 42,33 | 00:00:00 | | 2012-12-05 | 42,26 | 2.845.600 | 42,75 | 42,02 | 42,75 | 00:00:00 | | 2012-12-06 | 42,56 | 3.122.200 | 42,72 | 42,20 | 42,33 | 00:00:00 | | 2012-12-07 | 42,27 | 2.496.800 | 42,79 | 42,15 | 42,78 | 00:00:00 | | 2012-12-10 | 42,23 | 2.517.700 | 42,50 | 42,14 | 42,31 | 00:00:00 | | 2012-12-11 | 43,12 | 4.727.000 | 43,18 | 42,39 | 42,46 | 00:00:00 | | 2012-12-12 | 42,71 | 6.062.300 | 43,25 | 42,32 | 43,20 | 00:00:00 | | 2012-12-13 | 42,85 | 2.750.300 | 43,15 | 42,55 | 42,78 | 00:00:00 | | 2012-12-14 | 43,36 | 2.732.300 | 43,38 | 42,62 | 42,71 | 00:00:00 | | 2012-12-17 | 43,78 | 3.104.700 | 43,78 | 43,27 | 43,36 | 00:00:00 | | 2012-12-18 | 43,91 | 1.986.200 | 44,02 | 43,55 | 43,76 | 00:00:00 | | 2012-12-19 | 43,65 | 2.288.500 | 43,96 | 43,46 | 43,90 | 00:00:00 | | 2012-12-20 | 43,80 | 2.320.400 | 43,81 | 43,47 | 43,75 | 00:00:00 | | 2012-12-21 | 43,64 | 4.012.300 | 43,93 | 43,44 | 43,44 | 00:00:00 | | 2012-12-24 | 43,46 | 643.200 | 43,68 | 43,21 | 43,52 | 00:00:00 | | 2012-12-26 | 43,12 | 1.276.800 | 43,61 | 42,95 | 43,50 | 00:00:00 | | 2012-12-27 | 43,23 | 1.554.200 | 43,34 | 42,76 | 43,18 | 00:00:00 | | 2012-12-28 | 42,82 | 1.039.500 | 43,34 | 42,80 | 43,12 | 00:00:00 | | 2012-12-31 | 43,18 | 1.295.200 | 43,22 | 42,63 | 42,74 | 00:00:00 | | 2013-01-02 | 43,49 | 1.972.400 | 43,74 | 43,22 | 43,59 | 00:00:00 | | 2013-01-03 | 43,40 | 2.026.700 | 43,55 | 43,20 | 43,54 | 00:00:00 | | 2013-01-04 | 43,69 | 2.461.500 | 43,72 | 43,01 | 43,22 | 00:00:00 | | 2013-01-07 | 43,83 | 1.803.600 | 43,89 | 43,50 | 43,70 | 00:00:00 | | 2013-01-08 | 43,77 | 1.533.000 | 44,10 | 43,73 | 43,76 | 00:00:00 | | 2013-01-09 | 43,77 | 1.513.300 | 43,99 | 43,58 | 43,81 | 00:00:00 | | 2013-01-10 | 43,89 | 1.579.900 | 43,99 | 43,69 | 43,95 | 00:00:00 | | 2013-01-11 | 43,84 | 1.414.800 | 44,00 | 43,51 | 43,92 | 00:00:00 | | 2013-01-14 | 44,29 | 1.367.400 | 44,37 | 43,80 | 43,99 | 00:00:00 | | 2013-01-15 | 45,07 | 2.429.500 | 45,17 | 44,20 | 44,28 | 00:00:00 | | 2013-01-16 | 45,02 | 1.780.300 | 45,31 | 44,89 | 45,11 | 00:00:00 | | 2013-01-17 | 45,52 | 1.419.900 | 45,68 | 45,21 | 45,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
