|
 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 | | 2014-08-20 | 76,86 | 718.600 | 77,02 | 76,58 | 76,93 | 00:00:00 | | 2014-08-21 | 76,93 | 758.900 | 77,37 | 76,88 | 77,06 | 00:00:00 | | 2014-08-22 | 76,60 | 681.100 | 77,29 | 76,43 | 77,05 | 00:00:00 | | 2014-08-25 | 76,92 | 454.600 | 77,29 | 76,67 | 77,03 | 00:00:00 | | 2014-08-26 | 76,72 | 616.000 | 76,91 | 76,35 | 76,85 | 00:00:00 | | 2014-08-27 | 76,37 | 774.400 | 76,97 | 76,00 | 76,97 | 00:00:00 | | 2014-08-28 | 76,72 | 580.800 | 76,92 | 76,09 | 76,31 | 00:00:00 | | 2014-08-29 | 77,39 | 992.100 | 77,41 | 76,80 | 77,00 | 00:00:00 | | 2014-09-02 | 77,15 | 1.112.300 | 77,69 | 77,05 | 77,51 | 00:00:00 | | 2014-09-03 | 77,36 | 665.300 | 77,65 | 77,19 | 77,51 | 00:00:00 | | 2014-09-04 | 77,35 | 840.100 | 77,94 | 77,08 | 77,32 | 00:00:00 | | 2014-09-05 | 78,14 | 1.240.700 | 78,26 | 76,98 | 77,18 | 00:00:00 | | 2014-09-08 | 78,33 | 1.086.200 | 78,60 | 77,82 | 77,92 | 00:00:00 | | 2014-09-09 | 78,00 | 1.084.300 | 78,33 | 77,83 | 78,22 | 00:00:00 | | 2014-09-10 | 77,96 | 913.900 | 78,34 | 77,82 | 78,15 | 00:00:00 | | 2014-09-11 | 77,35 | 1.787.000 | 77,72 | 76,73 | 77,52 | 00:00:00 | | 2014-09-12 | 77,10 | 1.330.000 | 77,60 | 76,61 | 77,35 | 00:00:00 | | 2014-09-15 | 76,84 | 994.400 | 77,10 | 76,55 | 76,99 | 00:00:00 | | 2014-09-16 | 77,11 | 1.988.500 | 77,44 | 75,71 | 76,47 | 00:00:00 | | 2014-09-17 | 76,53 | 1.691.100 | 77,29 | 76,19 | 77,25 | 00:00:00 | | 2014-09-18 | 77,13 | 1.121.100 | 77,23 | 76,70 | 76,81 | 00:00:00 | | 2014-09-19 | 77,33 | 3.064.600 | 78,12 | 77,32 | 77,47 | 00:00:00 | | 2014-09-22 | 77,18 | 1.283.191 | 77,56 | 76,75 | 77,35 | 00:00:00 | | 2014-09-23 | 76,79 | 1.196.062 | 77,15 | 76,43 | 76,72 | 00:00:00 | | 2014-09-24 | 78,04 | 1.749.569 | 78,12 | 76,68 | 76,92 | 00:00:00 | | 2014-09-25 | 77,49 | 1.738.118 | 78,02 | 77,09 | 77,71 | 00:00:00 | | 2014-09-26 | 77,42 | 910.138 | 77,67 | 76,86 | 77,41 | 00:00:00 | | 2014-09-29 | 77,63 | 973.100 | 77,84 | 76,95 | 77,05 | 00:00:00 | | 2014-09-30 | 77,30 | 1.373.497 | 78,02 | 77,19 | 77,65 | 00:00:00 | | 2014-10-01 | 76,69 | 1.491.700 | 78,21 | 76,44 | 78,21 | 00:00:00 | | 2014-10-02 | 76,87 | 1.470.500 | 77,25 | 76,36 | 76,61 | 00:00:00 | | 2014-10-03 | 77,89 | 1.578.700 | 78,21 | 77,11 | 77,11 | 00:00:00 | | 2014-10-06 | 77,52 | 1.328.900 | 78,58 | 77,02 | 78,07 | 00:00:00 | | 2014-10-07 | 76,50 | 1.070.363 | 77,24 | 76,48 | 77,20 | 00:00:00 | | 2014-10-08 | 77,89 | 1.419.595 | 77,98 | 76,33 | 76,37 | 00:00:00 | | 2014-10-09 | 77,20 | 1.499.000 | 78,46 | 77,14 | 77,89 | 00:00:00 | | 2014-10-10 | 76,90 | 1.407.500 | 78,11 | 76,86 | 77,35 | 00:00:00 | | 2014-10-13 | 75,84 | 1.534.800 | 77,19 | 75,75 | 76,94 | 00:00:00 | | 2014-10-14 | 76,63 | 1.645.400 | 77,34 | 75,66 | 76,25 | 00:00:00 | | 2014-10-15 | 76,02 | 2.385.600 | 76,41 | 74,51 | 75,79 | 00:00:00 | | 2014-10-16 | 75,02 | 2.415.300 | 75,87 | 74,32 | 75,38 | 00:00:00 | | 2014-10-17 | 75,84 | 1.590.300 | 76,18 | 75,32 | 75,47 | 00:00:00 | | 2014-10-20 | 75,49 | 2.599.200 | 76,02 | 75,11 | 75,87 | 00:00:00 | | 2014-10-21 | 76,62 | 3.045.500 | 76,86 | 76,02 | 76,20 | 00:00:00 | | 2014-10-22 | 76,63 | 1.946.400 | 77,20 | 76,59 | 76,90 | 00:00:00 | | 2014-10-23 | 77,44 | 1.979.067 | 77,90 | 77,18 | 77,32 | 00:00:00 | | 2014-10-24 | 78,28 | 1.425.460 | 78,33 | 77,43 | 77,71 | 00:00:00 | | 2014-10-27 | 79,45 | 3.260.900 | 79,99 | 78,29 | 78,34 | 00:00:00 | | 2014-10-28 | 79,65 | 2.253.399 | 79,99 | 78,94 | 79,98 | 00:00:00 | | 2014-10-29 | 79,74 | 2.529.790 | 80,19 | 79,26 | 79,58 | 00:00:00 | | 2014-10-30 | 84,84 | 5.081.195 | 85,12 | 81,68 | 81,68 | 00:00:00 | | 2014-10-31 | 85,41 | 3.248.353 | 85,99 | 84,77 | 85,06 | 00:00:00 | | 2014-11-03 | 86,90 | 2.569.215 | 86,96 | 85,58 | 85,81 | 00:00:00 | | 2014-11-04 | 88,19 | 2.796.558 | 88,22 | 86,50 | 86,63 | 00:00:00 | | 2014-11-05 | 87,81 | 2.050.282 | 89,23 | 87,61 | 88,83 | 00:00:00 | | 2014-11-06 | 87,40 | 2.317.200 | 88,11 | 86,82 | 87,96 | 00:00:00 | | 2014-11-07 | 86,73 | 2.199.257 | 87,80 | 86,49 | 87,80 | 00:00:00 | | 2014-11-10 | 87,71 | 1.297.200 | 87,86 | 86,52 | 87,02 | 00:00:00 | | 2014-11-11 | 87,93 | 1.214.500 | 88,44 | 87,64 | 87,71 | 00:00:00 | | 2014-11-12 | 88,71 | 1.323.400 | 88,78 | 87,54 | 87,95 | 00:00:00 | | 2014-11-13 | 89,08 | 1.563.500 | 89,48 | 88,54 | 88,54 | 00:00:00 | | 2014-11-14 | 88,83 | 1.635.048 | 89,24 | 88,34 | 88,87 | 00:00:00 | | 2014-11-17 | 89,01 | 1.624.510 | 89,70 | 88,57 | 88,83 | 00:00:00 | | 2014-11-18 | 89,76 | 1.611.200 | 89,97 | 88,67 | 89,00 | 00:00:00 | | 2014-11-19 | 89,32 | 2.207.300 | 89,94 | 88,89 | 89,44 | 00:00:00 | | 2014-11-20 | 88,90 | 1.411.695 | 89,31 | 88,34 | 89,19 | 00:00:00 | | 2014-11-21 | 88,74 | 1.635.722 | 89,03 | 88,10 | 89,00 | 00:00:00 | | 2014-11-24 | 90,04 | 1.309.498 | 90,10 | 89,21 | 89,21 | 00:00:00 | | 2014-11-25 | 90,32 | 1.205.400 | 90,45 | 89,51 | 90,04 | 00:00:00 | | 2014-11-26 | 90,09 | 974.900 | 90,80 | 89,50 | 90,22 | 00:00:00 | | 2014-11-28 | 91,05 | 758.300 | 91,59 | 90,46 | 90,49 | 00:00:00 | | 2014-12-01 | 90,84 | 1.586.100 | 91,40 | 90,28 | 90,64 | 00:00:00 | | 2014-12-02 | 92,04 | 1.769.800 | 92,51 | 90,87 | 90,93 | 00:00:00 | | 2014-12-03 | 91,99 | 1.533.000 | 92,39 | 91,72 | 91,99 | 00:00:00 | | 2014-12-04 | 91,95 | 1.444.872 | 92,65 | 91,68 | 91,87 | 00:00:00 | | 2014-12-05 | 92,21 | 740.071 | 92,56 | 91,86 | 92,38 | 00:00:00 | | 2014-12-08 | 92,56 | 1.507.400 | 92,84 | 91,97 | 92,01 | 00:00:00 | | 2014-12-09 | 92,09 | 1.409.215 | 92,25 | 90,77 | 91,45 | 00:00:00 | | 2014-12-10 | 90,92 | 1.244.290 | 92,28 | 90,81 | 91,92 | 00:00:00 | | 2014-12-11 | 92,55 | 1.767.694 | 92,84 | 91,52 | 91,93 | 00:00:00 | | 2014-12-12 | 90,98 | 1.691.484 | 92,53 | 90,92 | 91,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
