|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 70,31 | 627.100 | 70,64 | 70,09 | 70,52 | 00:00:00 | | 2014-01-02 | 69,89 | 1.148.400 | 70,23 | 69,48 | 70,11 | 00:00:00 | | 2014-01-03 | 69,94 | 1.101.300 | 70,21 | 69,81 | 69,89 | 00:00:00 | | 2014-01-06 | 69,69 | 1.301.400 | 70,54 | 69,35 | 70,34 | 00:00:00 | | 2014-01-07 | 70,45 | 1.531.600 | 70,92 | 69,82 | 69,82 | 00:00:00 | | 2014-01-08 | 71,14 | 2.084.000 | 71,41 | 70,28 | 70,33 | 00:00:00 | | 2014-01-09 | 71,38 | 1.610.000 | 71,92 | 71,10 | 71,45 | 00:00:00 | | 2014-01-10 | 71,34 | 1.582.600 | 71,55 | 71,04 | 71,49 | 00:00:00 | | 2014-01-13 | 70,61 | 1.806.500 | 71,75 | 70,38 | 71,42 | 00:00:00 | | 2014-01-14 | 70,54 | 2.427.300 | 70,96 | 69,61 | 70,66 | 00:00:00 | | 2014-01-15 | 70,55 | 1.251.500 | 70,74 | 70,03 | 70,74 | 00:00:00 | | 2014-01-16 | 70,50 | 1.082.200 | 70,68 | 70,26 | 70,60 | 00:00:00 | | 2014-01-17 | 70,53 | 1.545.100 | 70,94 | 70,32 | 70,68 | 00:00:00 | | 2014-01-21 | 70,52 | 1.368.000 | 71,17 | 70,27 | 70,88 | 00:00:00 | | 2014-01-22 | 70,28 | 1.845.400 | 70,87 | 69,80 | 70,80 | 00:00:00 | | 2014-01-23 | 69,64 | 2.110.900 | 70,88 | 69,22 | 70,00 | 00:00:00 | | 2014-01-24 | 67,25 | 3.513.300 | 69,83 | 67,25 | 69,27 | 00:00:00 | | 2014-01-27 | 66,81 | 2.836.200 | 67,51 | 66,64 | 67,04 | 00:00:00 | | 2014-01-28 | 67,72 | 1.897.300 | 67,89 | 66,69 | 66,74 | 00:00:00 | | 2014-01-29 | 67,26 | 1.906.900 | 67,92 | 66,67 | 66,67 | 00:00:00 | | 2014-01-30 | 67,77 | 1.437.200 | 68,15 | 67,65 | 67,65 | 00:00:00 | | 2014-01-31 | 67,22 | 3.733.500 | 67,49 | 66,13 | 66,60 | 00:00:00 | | 2014-02-03 | 65,17 | 3.542.200 | 67,13 | 65,10 | 67,13 | 00:00:00 | | 2014-02-04 | 65,01 | 1.865.000 | 65,68 | 64,86 | 65,38 | 00:00:00 | | 2014-02-05 | 64,72 | 2.421.400 | 65,12 | 64,28 | 64,82 | 00:00:00 | | 2014-02-06 | 65,51 | 1.553.900 | 65,61 | 64,40 | 64,86 | 00:00:00 | | 2014-02-07 | 66,54 | 1.551.300 | 66,59 | 65,70 | 65,88 | 00:00:00 | | 2014-02-10 | 66,37 | 2.913.600 | 66,48 | 65,72 | 66,46 | 00:00:00 | | 2014-02-11 | 67,56 | 2.487.800 | 67,89 | 66,19 | 66,23 | 00:00:00 | | 2014-02-12 | 67,74 | 1.965.400 | 68,82 | 67,58 | 67,81 | 00:00:00 | | 2014-02-13 | 67,89 | 1.286.200 | 68,19 | 66,88 | 67,37 | 00:00:00 | | 2014-02-14 | 68,00 | 1.110.500 | 68,36 | 67,60 | 67,73 | 00:00:00 | | 2014-02-18 | 68,50 | 1.544.800 | 68,96 | 67,99 | 68,06 | 00:00:00 | | 2014-02-19 | 68,11 | 1.937.400 | 69,02 | 67,98 | 68,12 | 00:00:00 | | 2014-02-20 | 68,39 | 1.469.800 | 68,65 | 67,57 | 68,40 | 00:00:00 | | 2014-02-21 | 68,40 | 1.113.100 | 69,15 | 68,16 | 68,42 | 00:00:00 | | 2014-02-24 | 68,58 | 1.363.100 | 69,22 | 68,31 | 68,31 | 00:00:00 | | 2014-02-25 | 68,72 | 1.497.200 | 68,99 | 68,24 | 68,39 | 00:00:00 | | 2014-02-26 | 68,26 | 1.539.100 | 69,17 | 67,96 | 68,87 | 00:00:00 | | 2014-02-27 | 68,01 | 1.401.600 | 68,31 | 67,65 | 68,01 | 00:00:00 | | 2014-02-28 | 67,85 | 1.681.800 | 68,38 | 67,48 | 68,17 | 00:00:00 | | 2014-03-03 | 67,50 | 1.389.800 | 67,69 | 66,97 | 67,11 | 00:00:00 | | 2014-03-04 | 68,76 | 2.309.100 | 68,94 | 67,97 | 68,03 | 00:00:00 | | 2014-03-05 | 68,89 | 1.426.900 | 69,15 | 68,70 | 69,00 | 00:00:00 | | 2014-03-06 | 68,75 | 1.495.300 | 69,45 | 68,75 | 69,00 | 00:00:00 | | 2014-03-07 | 68,94 | 1.783.400 | 69,27 | 68,56 | 69,25 | 00:00:00 | | 2014-03-10 | 69,10 | 1.232.100 | 69,65 | 68,75 | 68,91 | 00:00:00 | | 2014-03-11 | 68,34 | 1.562.700 | 69,47 | 68,17 | 69,11 | 00:00:00 | | 2014-03-12 | 67,68 | 1.944.500 | 67,85 | 66,97 | 67,76 | 00:00:00 | | 2014-03-13 | 67,79 | 1.897.100 | 68,21 | 67,55 | 68,01 | 00:00:00 | | 2014-03-14 | 67,57 | 1.672.800 | 67,95 | 67,40 | 67,66 | 00:00:00 | | 2014-03-17 | 68,08 | 1.444.600 | 68,18 | 67,64 | 67,73 | 00:00:00 | | 2014-03-18 | 67,85 | 1.604.600 | 68,43 | 67,78 | 68,08 | 00:00:00 | | 2014-03-19 | 66,87 | 1.337.700 | 68,10 | 66,59 | 68,05 | 00:00:00 | | 2014-03-20 | 66,48 | 1.526.300 | 66,90 | 66,26 | 66,74 | 00:00:00 | | 2014-03-21 | 64,82 | 3.534.800 | 66,63 | 64,56 | 66,55 | 00:00:00 | | 2014-03-24 | 64,32 | 2.792.900 | 65,49 | 63,53 | 65,29 | 00:00:00 | | 2014-03-25 | 64,56 | 1.948.600 | 65,31 | 63,98 | 64,61 | 00:00:00 | | 2014-03-26 | 64,85 | 2.186.700 | 65,59 | 64,78 | 64,92 | 00:00:00 | | 2014-03-27 | 64,11 | 2.184.400 | 64,82 | 63,72 | 64,81 | 00:00:00 | | 2014-03-28 | 64,82 | 1.672.000 | 65,03 | 64,20 | 64,25 | 00:00:00 | | 2014-03-31 | 65,59 | 1.479.300 | 65,64 | 65,06 | 65,30 | 00:00:00 | | 2014-04-01 | 65,91 | 1.747.300 | 65,92 | 65,32 | 65,60 | 00:00:00 | | 2014-04-02 | 65,58 | 1.836.200 | 66,37 | 65,55 | 65,75 | 00:00:00 | | 2014-04-03 | 65,80 | 2.173.400 | 65,91 | 65,38 | 65,81 | 00:00:00 | | 2014-04-04 | 65,05 | 1.965.800 | 66,34 | 64,85 | 65,99 | 00:00:00 | | 2014-04-07 | 64,18 | 3.037.900 | 65,08 | 63,61 | 64,94 | 00:00:00 | | 2014-04-08 | 64,17 | 1.907.300 | 64,48 | 63,40 | 64,14 | 00:00:00 | | 2014-04-09 | 65,64 | 2.409.100 | 65,71 | 64,64 | 64,77 | 00:00:00 | | 2014-04-10 | 65,00 | 2.105.700 | 66,18 | 64,74 | 65,91 | 00:00:00 | | 2014-04-11 | 64,17 | 2.587.400 | 65,25 | 63,86 | 64,53 | 00:00:00 | | 2014-04-14 | 64,51 | 1.432.200 | 64,68 | 63,85 | 64,44 | 00:00:00 | | 2014-04-15 | 64,22 | 2.011.100 | 64,91 | 63,23 | 64,56 | 00:00:00 | | 2014-04-16 | 64,95 | 1.392.900 | 65,14 | 64,30 | 64,87 | 00:00:00 | | 2014-04-17 | 64,68 | 1.049.600 | 65,09 | 64,48 | 64,75 | 00:00:00 | | 2014-04-21 | 64,80 | 1.224.700 | 65,15 | 64,21 | 64,21 | 00:00:00 | | 2014-04-22 | 64,68 | 1.602.800 | 65,49 | 64,66 | 64,80 | 00:00:00 | | 2014-04-23 | 64,84 | 1.399.800 | 65,19 | 64,50 | 64,80 | 00:00:00 | | 2014-04-24 | 64,89 | 3.612.700 | 66,81 | 63,76 | 66,00 | 00:00:00 | | 2014-04-25 | 62,83 | 2.935.500 | 64,79 | 62,55 | 64,53 | 00:00:00 | | 2014-04-28 | 63,45 | 1.667.000 | 63,68 | 62,69 | 63,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
