|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 54,96 | 2.369.200 | 54,99 | 54,25 | 54,47 | 00:00:00 | | 2013-05-15 | 55,01 | 2.859.300 | 55,48 | 54,65 | 55,00 | 00:00:00 | | 2013-05-16 | 54,40 | 1.766.600 | 55,06 | 54,29 | 54,64 | 00:00:00 | | 2013-05-17 | 54,99 | 2.180.100 | 55,07 | 54,18 | 54,44 | 00:00:00 | | 2013-05-20 | 54,82 | 1.712.700 | 55,23 | 54,71 | 55,01 | 00:00:00 | | 2013-05-21 | 54,65 | 1.698.200 | 54,94 | 54,40 | 54,77 | 00:00:00 | | 2013-05-22 | 54,46 | 2.471.600 | 55,11 | 54,37 | 54,72 | 00:00:00 | | 2013-05-23 | 54,58 | 1.777.800 | 54,80 | 54,05 | 54,32 | 00:00:00 | | 2013-05-24 | 54,44 | 1.935.100 | 54,56 | 54,04 | 54,36 | 00:00:00 | | 2013-05-28 | 54,37 | 2.759.300 | 55,20 | 54,05 | 54,77 | 00:00:00 | | 2013-05-29 | 53,90 | 2.679.200 | 54,50 | 53,22 | 54,17 | 00:00:00 | | 2013-05-30 | 54,72 | 1.743.800 | 55,02 | 53,90 | 54,00 | 00:00:00 | | 2013-05-31 | 54,08 | 2.534.700 | 54,72 | 54,08 | 54,49 | 00:00:00 | | 2013-06-03 | 52,68 | 3.582.100 | 54,14 | 52,38 | 54,01 | 00:00:00 | | 2013-06-04 | 53,26 | 2.779.700 | 53,40 | 52,69 | 52,73 | 00:00:00 | | 2013-06-05 | 52,90 | 3.433.100 | 53,37 | 52,84 | 53,04 | 00:00:00 | | 2013-06-06 | 52,55 | 3.420.300 | 53,08 | 52,44 | 52,81 | 00:00:00 | | 2013-06-07 | 52,94 | 3.489.200 | 53,25 | 52,70 | 52,70 | 00:00:00 | | 2013-06-10 | 53,71 | 2.497.500 | 53,84 | 52,97 | 53,13 | 00:00:00 | | 2013-06-11 | 54,81 | 3.596.200 | 55,18 | 53,94 | 53,96 | 00:00:00 | | 2013-06-12 | 54,75 | 3.673.500 | 55,35 | 54,72 | 55,02 | 00:00:00 | | 2013-06-13 | 54,56 | 2.551.400 | 54,69 | 54,04 | 54,61 | 00:00:00 | | 2013-06-14 | 54,93 | 1.985.300 | 55,21 | 54,40 | 54,44 | 00:00:00 | | 2013-06-17 | 55,66 | 2.929.400 | 55,68 | 55,05 | 55,13 | 00:00:00 | | 2013-06-18 | 55,86 | 1.805.600 | 55,98 | 55,39 | 55,68 | 00:00:00 | | 2013-06-19 | 55,56 | 2.227.200 | 56,39 | 55,39 | 55,78 | 00:00:00 | | 2013-06-20 | 54,14 | 3.015.200 | 55,61 | 54,01 | 55,47 | 00:00:00 | | 2013-06-21 | 54,34 | 2.668.500 | 54,93 | 54,15 | 54,24 | 00:00:00 | | 2013-06-24 | 53,61 | 2.936.800 | 54,31 | 53,25 | 54,02 | 00:00:00 | | 2013-06-25 | 53,55 | 2.846.600 | 53,77 | 53,06 | 53,74 | 00:00:00 | | 2013-06-26 | 55,04 | 2.503.200 | 55,29 | 53,78 | 53,78 | 00:00:00 | | 2013-06-27 | 55,31 | 2.446.300 | 55,76 | 55,10 | 55,37 | 00:00:00 | | 2013-06-28 | 55,83 | 3.350.300 | 56,33 | 55,03 | 55,50 | 00:00:00 | | 2013-07-01 | 55,01 | 2.845.300 | 56,23 | 54,97 | 56,11 | 00:00:00 | | 2013-07-02 | 54,83 | 2.008.500 | 55,32 | 54,66 | 55,04 | 00:00:00 | | 2013-07-03 | 55,09 | 1.157.000 | 55,24 | 54,40 | 54,50 | 00:00:00 | | 2013-07-05 | 55,56 | 1.629.300 | 55,66 | 54,90 | 55,51 | 00:00:00 | | 2013-07-08 | 56,28 | 1.481.200 | 56,30 | 55,59 | 55,83 | 00:00:00 | | 2013-07-09 | 55,91 | 2.101.000 | 56,84 | 55,81 | 56,47 | 00:00:00 | | 2013-07-10 | 56,55 | 1.551.500 | 56,60 | 55,91 | 55,95 | 00:00:00 | | 2013-07-11 | 58,10 | 2.337.200 | 58,15 | 57,08 | 57,08 | 00:00:00 | | 2013-07-12 | 58,39 | 1.359.100 | 58,42 | 57,68 | 58,02 | 00:00:00 | | 2013-07-15 | 58,24 | 1.693.300 | 58,82 | 58,07 | 58,57 | 00:00:00 | | 2013-07-16 | 58,28 | 2.045.900 | 58,61 | 58,14 | 58,33 | 00:00:00 | | 2013-07-17 | 58,47 | 1.137.300 | 58,68 | 58,17 | 58,38 | 00:00:00 | | 2013-07-18 | 58,31 | 2.058.500 | 58,95 | 58,04 | 58,58 | 00:00:00 | | 2013-07-19 | 58,81 | 1.552.000 | 58,91 | 58,13 | 58,25 | 00:00:00 | | 2013-07-22 | 58,99 | 1.237.800 | 59,10 | 58,60 | 58,74 | 00:00:00 | | 2013-07-23 | 57,63 | 4.014.200 | 59,00 | 57,60 | 58,97 | 00:00:00 | | 2013-07-24 | 56,77 | 3.089.500 | 59,30 | 56,58 | 58,32 | 00:00:00 | | 2013-07-25 | 57,61 | 2.869.300 | 57,69 | 55,80 | 56,20 | 00:00:00 | | 2013-07-26 | 58,47 | 1.714.300 | 58,58 | 57,28 | 57,41 | 00:00:00 | | 2013-07-29 | 58,39 | 1.440.900 | 58,78 | 58,17 | 58,37 | 00:00:00 | | 2013-07-30 | 58,23 | 2.487.500 | 58,89 | 58,09 | 58,84 | 00:00:00 | | 2013-07-31 | 58,27 | 1.848.600 | 58,97 | 58,00 | 58,54 | 00:00:00 | | 2013-08-01 | 58,80 | 1.746.200 | 59,12 | 58,37 | 58,39 | 00:00:00 | | 2013-08-02 | 58,48 | 1.560.100 | 58,80 | 58,25 | 58,75 | 00:00:00 | | 2013-08-05 | 59,03 | 1.129.300 | 59,09 | 58,29 | 58,38 | 00:00:00 | | 2013-08-06 | 58,66 | 1.060.800 | 59,03 | 58,36 | 59,03 | 00:00:00 | | 2013-08-07 | 58,74 | 1.414.300 | 59,17 | 58,21 | 58,31 | 00:00:00 | | 2013-08-08 | 59,61 | 1.578.900 | 59,67 | 58,89 | 59,36 | 00:00:00 | | 2013-08-09 | 59,49 | 1.223.200 | 59,75 | 59,24 | 59,46 | 00:00:00 | | 2013-08-12 | 58,67 | 1.544.100 | 59,24 | 58,45 | 58,90 | 00:00:00 | | 2013-08-13 | 58,14 | 2.300.100 | 58,97 | 57,98 | 58,70 | 00:00:00 | | 2013-08-14 | 58,03 | 1.784.600 | 58,59 | 58,00 | 58,14 | 00:00:00 | | 2013-08-15 | 57,27 | 2.153.200 | 57,78 | 56,79 | 57,71 | 00:00:00 | | 2013-08-16 | 56,53 | 2.227.200 | 57,19 | 56,53 | 57,00 | 00:00:00 | | 2013-08-19 | 56,85 | 2.008.100 | 57,10 | 56,50 | 56,54 | 00:00:00 | | 2013-08-20 | 57,45 | 1.802.500 | 57,61 | 56,79 | 56,92 | 00:00:00 | | 2013-08-21 | 57,07 | 1.515.700 | 57,54 | 56,94 | 57,26 | 00:00:00 | | 2013-08-22 | 57,43 | 1.602.600 | 57,66 | 57,14 | 57,22 | 00:00:00 | | 2013-08-23 | 57,45 | 1.493.600 | 57,63 | 57,10 | 57,41 | 00:00:00 | | 2013-08-26 | 57,44 | 820.100 | 57,78 | 57,32 | 57,41 | 00:00:00 | | 2013-08-27 | 56,87 | 1.368.300 | 57,12 | 56,59 | 57,04 | 00:00:00 | | 2013-08-28 | 56,96 | 1.282.700 | 57,14 | 56,24 | 56,82 | 00:00:00 | | 2013-08-29 | 57,15 | 766.800 | 57,33 | 56,66 | 56,87 | 00:00:00 | | 2013-08-30 | 56,92 | 871.700 | 57,39 | 56,64 | 57,19 | 00:00:00 | | 2013-09-03 | 57,39 | 1.054.500 | 57,88 | 57,21 | 57,46 | 00:00:00 | | 2013-09-04 | 58,13 | 981.100 | 58,30 | 57,59 | 57,63 | 00:00:00 | | 2013-09-05 | 58,15 | 880.000 | 58,33 | 57,88 | 58,00 | 00:00:00 | | 2013-09-06 | 58,24 | 885.800 | 58,63 | 57,47 | 58,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
