|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-06 | 58,24 | 885.800 | 58,63 | 57,47 | 58,20 | 00:00:00 | | 2013-09-09 | 58,66 | 940.800 | 58,79 | 58,15 | 58,31 | 00:00:00 | | 2013-09-10 | 59,37 | 1.080.300 | 59,50 | 58,89 | 59,00 | 00:00:00 | | 2013-09-11 | 60,49 | 2.026.200 | 60,49 | 59,41 | 59,43 | 00:00:00 | | 2013-09-12 | 60,46 | 1.430.900 | 61,02 | 60,37 | 60,42 | 00:00:00 | | 2013-09-13 | 60,28 | 1.274.100 | 60,78 | 60,09 | 60,63 | 00:00:00 | | 2013-09-16 | 60,95 | 1.012.900 | 61,26 | 60,66 | 60,80 | 00:00:00 | | 2013-09-17 | 61,59 | 933.100 | 61,59 | 60,93 | 61,00 | 00:00:00 | | 2013-09-18 | 61,49 | 1.137.200 | 61,71 | 60,82 | 61,63 | 00:00:00 | | 2013-09-19 | 62,23 | 1.217.700 | 62,44 | 61,78 | 61,85 | 00:00:00 | | 2013-09-20 | 61,65 | 1.631.000 | 62,30 | 61,48 | 62,23 | 00:00:00 | | 2013-09-23 | 61,57 | 813.100 | 61,83 | 61,28 | 61,68 | 00:00:00 | | 2013-09-24 | 60,91 | 1.332.800 | 61,90 | 60,84 | 61,73 | 00:00:00 | | 2013-09-25 | 61,01 | 1.044.900 | 61,33 | 60,83 | 60,83 | 00:00:00 | | 2013-09-26 | 61,16 | 869.600 | 61,44 | 60,69 | 60,97 | 00:00:00 | | 2013-09-27 | 61,28 | 688.300 | 61,35 | 60,73 | 60,91 | 00:00:00 | | 2013-09-30 | 61,10 | 1.040.200 | 61,27 | 60,69 | 60,90 | 00:00:00 | | 2013-10-01 | 62,48 | 1.117.700 | 62,50 | 61,10 | 61,18 | 00:00:00 | | 2013-10-02 | 62,20 | 1.186.700 | 62,30 | 61,58 | 62,18 | 00:00:00 | | 2013-10-03 | 61,42 | 2.136.200 | 62,34 | 61,18 | 62,06 | 00:00:00 | | 2013-10-04 | 62,47 | 1.327.400 | 62,54 | 61,42 | 61,59 | 00:00:00 | | 2013-10-07 | 61,97 | 742.500 | 62,36 | 61,88 | 62,27 | 00:00:00 | | 2013-10-08 | 61,19 | 1.777.200 | 62,45 | 61,07 | 61,98 | 00:00:00 | | 2013-10-09 | 61,27 | 1.638.400 | 61,48 | 60,78 | 61,29 | 00:00:00 | | 2013-10-10 | 62,43 | 1.209.100 | 62,48 | 61,64 | 61,80 | 00:00:00 | | 2013-10-11 | 62,65 | 1.234.500 | 62,88 | 62,38 | 62,48 | 00:00:00 | | 2013-10-14 | 63,11 | 1.068.100 | 63,14 | 62,18 | 62,46 | 00:00:00 | | 2013-10-15 | 62,81 | 855.600 | 63,28 | 62,63 | 63,05 | 00:00:00 | | 2013-10-16 | 63,75 | 1.016.100 | 63,76 | 62,94 | 63,03 | 00:00:00 | | 2013-10-17 | 64,62 | 1.674.900 | 64,80 | 63,65 | 63,77 | 00:00:00 | | 2013-10-18 | 64,61 | 1.112.000 | 65,06 | 64,33 | 64,98 | 00:00:00 | | 2013-10-21 | 63,87 | 1.819.800 | 64,64 | 63,62 | 64,57 | 00:00:00 | | 2013-10-22 | 63,76 | 1.582.000 | 64,56 | 63,53 | 64,18 | 00:00:00 | | 2013-10-23 | 63,83 | 1.229.900 | 64,00 | 63,24 | 63,63 | 00:00:00 | | 2013-10-24 | 64,64 | 1.090.600 | 64,94 | 64,20 | 64,20 | 00:00:00 | | 2013-10-25 | 65,24 | 1.074.000 | 65,31 | 64,55 | 64,84 | 00:00:00 | | 2013-10-28 | 65,20 | 1.442.000 | 65,38 | 64,53 | 65,16 | 00:00:00 | | 2013-10-29 | 65,80 | 1.334.100 | 65,80 | 65,11 | 65,38 | 00:00:00 | | 2013-10-30 | 65,22 | 1.677.800 | 65,96 | 64,87 | 65,95 | 00:00:00 | | 2013-10-31 | 65,33 | 1.838.200 | 65,98 | 64,62 | 65,05 | 00:00:00 | | 2013-11-01 | 66,38 | 2.300.900 | 66,38 | 65,16 | 65,55 | 00:00:00 | | 2013-11-04 | 67,09 | 2.724.400 | 67,10 | 66,25 | 66,50 | 00:00:00 | | 2013-11-05 | 66,87 | 2.041.600 | 67,79 | 66,80 | 67,09 | 00:00:00 | | 2013-11-06 | 67,16 | 1.410.100 | 67,40 | 66,56 | 67,17 | 00:00:00 | | 2013-11-07 | 66,73 | 1.523.600 | 67,48 | 66,59 | 67,41 | 00:00:00 | | 2013-11-08 | 68,00 | 1.504.500 | 68,02 | 66,75 | 66,92 | 00:00:00 | | 2013-11-11 | 68,11 | 1.020.400 | 68,35 | 67,66 | 68,08 | 00:00:00 | | 2013-11-12 | 68,29 | 1.347.300 | 68,44 | 67,82 | 68,18 | 00:00:00 | | 2013-11-13 | 68,49 | 1.245.800 | 68,49 | 67,72 | 67,90 | 00:00:00 | | 2013-11-14 | 69,22 | 1.378.100 | 69,36 | 68,26 | 68,34 | 00:00:00 | | 2013-11-15 | 69,50 | 1.408.000 | 69,61 | 68,90 | 69,12 | 00:00:00 | | 2013-11-18 | 69,15 | 1.464.300 | 70,00 | 68,94 | 69,99 | 00:00:00 | | 2013-11-19 | 68,87 | 1.513.200 | 69,49 | 68,67 | 69,01 | 00:00:00 | | 2013-11-20 | 69,34 | 1.294.300 | 69,62 | 68,80 | 68,88 | 00:00:00 | | 2013-11-21 | 69,79 | 1.137.100 | 70,04 | 69,28 | 69,30 | 00:00:00 | | 2013-11-22 | 70,02 | 1.310.300 | 70,19 | 69,79 | 69,81 | 00:00:00 | | 2013-11-25 | 70,42 | 1.077.700 | 70,75 | 69,80 | 69,80 | 00:00:00 | | 2013-11-26 | 70,61 | 1.528.500 | 71,16 | 70,29 | 70,77 | 00:00:00 | | 2013-11-27 | 70,50 | 862.600 | 70,91 | 70,16 | 70,59 | 00:00:00 | | 2013-11-29 | 70,53 | 396.100 | 70,88 | 70,39 | 70,70 | 00:00:00 | | 2013-12-02 | 70,89 | 1.091.800 | 71,38 | 70,63 | 70,79 | 00:00:00 | | 2013-12-03 | 70,57 | 1.787.900 | 70,72 | 70,03 | 70,54 | 00:00:00 | | 2013-12-04 | 69,46 | 2.574.900 | 70,82 | 68,78 | 70,35 | 00:00:00 | | 2013-12-05 | 69,14 | 2.130.300 | 69,61 | 68,88 | 69,24 | 00:00:00 | | 2013-12-06 | 70,29 | 1.299.100 | 70,36 | 69,60 | 69,88 | 00:00:00 | | 2013-12-09 | 70,63 | 1.460.400 | 71,21 | 70,25 | 70,47 | 00:00:00 | | 2013-12-10 | 69,77 | 3.159.700 | 70,14 | 68,75 | 70,11 | 00:00:00 | | 2013-12-11 | 68,80 | 1.972.000 | 69,98 | 68,74 | 69,67 | 00:00:00 | | 2013-12-12 | 68,77 | 2.192.600 | 69,56 | 68,69 | 69,20 | 00:00:00 | | 2013-12-13 | 68,45 | 1.849.400 | 68,96 | 67,74 | 68,81 | 00:00:00 | | 2013-12-16 | 68,45 | 1.753.800 | 69,14 | 68,14 | 68,84 | 00:00:00 | | 2013-12-17 | 68,35 | 1.700.300 | 68,76 | 68,04 | 68,72 | 00:00:00 | | 2013-12-18 | 69,61 | 1.727.100 | 69,67 | 68,16 | 68,60 | 00:00:00 | | 2013-12-19 | 69,63 | 1.964.900 | 69,75 | 69,17 | 69,37 | 00:00:00 | | 2013-12-20 | 69,82 | 2.221.000 | 70,24 | 69,56 | 69,61 | 00:00:00 | | 2013-12-23 | 70,03 | 1.124.700 | 70,27 | 69,77 | 70,13 | 00:00:00 | | 2013-12-24 | 70,14 | 417.900 | 70,42 | 69,94 | 70,01 | 00:00:00 | | 2013-12-26 | 70,30 | 640.500 | 70,63 | 70,01 | 70,25 | 00:00:00 | | 2013-12-27 | 70,21 | 897.700 | 70,45 | 69,83 | 70,45 | 00:00:00 | | 2013-12-30 | 70,38 | 642.200 | 70,52 | 70,01 | 70,25 | 00:00:00 | | 2013-12-31 | 70,31 | 627.100 | 70,64 | 70,09 | 70,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
