|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-12 | 90,98 | 1.691.484 | 92,53 | 90,92 | 91,88 | 00:00:00 | | 2014-12-15 | 90,69 | 2.359.807 | 91,72 | 89,98 | 91,55 | 00:00:00 | | 2014-12-16 | 89,43 | 2.243.390 | 91,15 | 89,26 | 90,19 | 00:00:00 | | 2014-12-17 | 90,56 | 1.958.540 | 91,02 | 89,49 | 89,82 | 00:00:00 | | 2014-12-18 | 91,28 | 2.160.700 | 91,39 | 90,43 | 91,12 | 00:00:00 | | 2014-12-19 | 91,68 | 2.832.500 | 92,56 | 91,12 | 92,04 | 00:00:00 | | 2014-12-22 | 91,94 | 1.566.900 | 92,56 | 91,48 | 91,68 | 00:00:00 | | 2014-12-23 | 91,42 | 1.175.800 | 92,65 | 90,69 | 92,40 | 00:00:00 | | 2014-12-24 | 91,60 | 432.100 | 92,26 | 91,46 | 91,65 | 00:00:00 | | 2014-12-26 | 91,51 | 393.279 | 92,21 | 91,30 | 91,54 | 00:00:00 | | 2014-12-29 | 91,63 | 752.400 | 91,89 | 91,18 | 91,26 | 00:00:00 | | 2014-12-30 | 91,28 | 1.088.600 | 91,67 | 91,08 | 91,47 | 00:00:00 | | 2014-12-31 | 90,16 | 959.700 | 91,93 | 90,09 | 91,57 | 00:00:00 | | 2015-01-02 | 90,46 | 1.124.600 | 91,32 | 89,82 | 90,61 | 00:00:00 | | 2015-01-05 | 89,69 | 1.631.200 | 90,74 | 89,64 | 90,07 | 00:00:00 | | 2015-01-06 | 90,18 | 1.761.559 | 91,42 | 89,52 | 90,14 | 00:00:00 | | 2015-01-07 | 91,98 | 1.608.331 | 92,40 | 90,43 | 90,98 | 00:00:00 | | 2015-01-08 | 92,19 | 2.396.900 | 92,77 | 91,16 | 91,74 | 00:00:00 | | 2015-01-09 | 93,00 | 1.549.300 | 93,27 | 92,32 | 92,44 | 00:00:00 | | 2015-01-12 | 90,93 | 3.520.200 | 94,35 | 90,55 | 93,77 | 00:00:00 | | 2015-01-13 | 91,64 | 3.457.800 | 93,42 | 90,93 | 91,87 | 00:00:00 | | 2015-01-14 | 92,10 | 1.997.900 | 92,87 | 90,59 | 91,42 | 00:00:00 | | 2015-01-15 | 91,40 | 1.362.000 | 92,40 | 91,10 | 92,10 | 00:00:00 | | 2015-01-16 | 92,42 | 1.537.800 | 92,46 | 90,35 | 91,14 | 00:00:00 | | 2015-01-20 | 92,44 | 1.177.100 | 93,42 | 91,39 | 93,01 | 00:00:00 | | 2015-01-21 | 92,78 | 1.531.500 | 93,00 | 91,90 | 92,38 | 00:00:00 | | 2015-01-22 | 94,15 | 1.637.900 | 94,23 | 91,95 | 93,23 | 00:00:00 | | 2015-01-23 | 94,73 | 1.853.800 | 95,16 | 94,30 | 94,38 | 00:00:00 | | 2015-01-26 | 95,85 | 2.093.500 | 95,87 | 94,30 | 94,85 | 00:00:00 | | 2015-01-27 | 95,92 | 2.734.029 | 96,49 | 94,71 | 95,17 | 00:00:00 | | 2015-01-28 | 96,37 | 5.425.090 | 100,20 | 95,26 | 98,80 | 00:00:00 | | 2015-01-29 | 96,34 | 3.327.407 | 97,13 | 94,89 | 96,87 | 00:00:00 | | 2015-01-30 | 95,05 | 2.346.798 | 96,50 | 94,98 | 96,18 | 00:00:00 | | 2015-02-02 | 95,15 | 1.697.600 | 95,77 | 93,60 | 95,57 | 00:00:00 | | 2015-02-03 | 95,64 | 2.081.342 | 95,83 | 94,27 | 95,67 | 00:00:00 | | 2015-02-04 | 95,87 | 1.777.618 | 96,45 | 95,23 | 95,62 | 00:00:00 | | 2015-02-05 | 96,34 | 1.055.712 | 96,67 | 95,98 | 96,27 | 00:00:00 | | 2015-02-06 | 97,04 | 2.015.514 | 98,23 | 96,59 | 96,95 | 00:00:00 | | 2015-02-09 | 95,56 | 1.645.200 | 96,97 | 95,08 | 96,97 | 00:00:00 | | 2015-02-10 | 96,91 | 2.247.800 | 97,01 | 95,77 | 96,34 | 00:00:00 | | 2015-02-11 | 98,74 | 3.137.400 | 99,08 | 96,93 | 97,01 | 00:00:00 | | 2015-02-12 | 99,83 | 2.224.600 | 99,85 | 98,23 | 98,83 | 00:00:00 | | 2015-02-13 | 100,34 | 2.063.300 | 100,36 | 99,01 | 99,68 | 00:00:00 | | 2015-02-17 | 100,60 | 2.196.900 | 100,85 | 99,68 | 100,21 | 00:00:00 | | 2015-02-18 | 100,66 | 1.680.401 | 100,92 | 99,61 | 100,21 | 00:00:00 | | 2015-02-19 | 101,01 | 1.421.490 | 101,03 | 100,09 | 100,52 | 00:00:00 | | 2015-02-20 | 101,98 | 1.442.600 | 102,00 | 100,18 | 101,02 | 00:00:00 | | 2015-02-23 | 102,76 | 1.105.900 | 102,89 | 101,79 | 101,98 | 00:00:00 | | 2015-02-24 | 102,97 | 1.169.200 | 103,14 | 102,29 | 102,76 | 00:00:00 | | 2015-02-25 | 103,29 | 1.064.500 | 103,71 | 102,75 | 102,97 | 00:00:00 | | 2015-02-26 | 102,98 | 1.711.928 | 103,64 | 102,62 | 102,93 | 00:00:00 | | 2015-02-27 | 102,76 | 1.329.252 | 103,31 | 102,49 | 103,08 | 00:00:00 | | 2015-03-02 | 103,10 | 1.943.300 | 103,25 | 102,44 | 102,57 | 00:00:00 | | 2015-03-03 | 103,04 | 1.995.400 | 103,97 | 102,50 | 103,41 | 00:00:00 | | 2015-03-04 | 103,48 | 1.808.500 | 103,65 | 102,13 | 102,53 | 00:00:00 | | 2015-03-05 | 103,64 | 1.208.400 | 103,92 | 103,17 | 103,74 | 00:00:00 | | 2015-03-06 | 102,26 | 1.525.000 | 103,59 | 102,00 | 103,19 | 00:00:00 | | 2015-03-09 | 103,34 | 1.295.312 | 103,58 | 102,01 | 102,47 | 00:00:00 | | 2015-03-10 | 102,93 | 1.912.149 | 103,52 | 102,22 | 102,62 | 00:00:00 | | 2015-03-11 | 103,84 | 1.719.937 | 104,10 | 102,95 | 103,40 | 00:00:00 | | 2015-03-12 | 105,38 | 1.448.166 | 105,52 | 103,95 | 104,00 | 00:00:00 | | 2015-03-13 | 106,15 | 1.746.949 | 106,38 | 105,12 | 105,26 | 00:00:00 | | 2015-03-16 | 110,13 | 3.536.900 | 110,20 | 106,97 | 108,13 | 00:00:00 | | 2015-03-17 | 110,36 | 1.786.700 | 110,71 | 109,27 | 109,94 | 00:00:00 | | 2015-03-18 | 111,70 | 2.044.000 | 112,28 | 109,82 | 110,45 | 00:00:00 | | 2015-03-19 | 112,37 | 1.413.300 | 112,50 | 111,07 | 111,88 | 00:00:00 | | 2015-03-20 | 113,46 | 4.338.800 | 114,50 | 112,84 | 112,98 | 00:00:00 | | 2015-03-23 | 113,64 | 1.920.929 | 114,53 | 113,13 | 113,74 | 00:00:00 | | 2015-03-24 | 113,89 | 1.913.505 | 114,73 | 113,36 | 113,64 | 00:00:00 | | 2015-03-25 | 112,14 | 2.066.891 | 114,60 | 111,80 | 113,90 | 00:00:00 | | 2015-03-26 | 112,09 | 2.411.776 | 113,05 | 110,54 | 111,50 | 00:00:00 | | 2015-03-27 | 113,19 | 1.881.946 | 113,58 | 112,21 | 112,33 | 00:00:00 | | 2015-03-30 | 113,49 | 2.179.900 | 114,00 | 113,37 | 113,70 | 00:00:00 | | 2015-03-31 | 113,67 | 2.254.189 | 114,27 | 113,42 | 113,42 | 00:00:00 | | 2015-04-01 | 112,03 | 2.171.922 | 113,93 | 111,41 | 113,93 | 00:00:00 | | 2015-04-02 | 112,39 | 2.049.432 | 112,59 | 111,58 | 112,16 | 00:00:00 | | 2015-04-06 | 112,54 | 1.861.100 | 113,13 | 111,79 | 111,99 | 00:00:00 | | 2015-04-07 | 112,68 | 1.180.900 | 113,49 | 112,45 | 112,91 | 00:00:00 | | 2015-04-08 | 113,24 | 2.040.700 | 113,50 | 112,43 | 112,77 | 00:00:00 | | 2015-04-09 | 113,50 | 2.425.500 | 114,28 | 112,64 | 113,31 | 00:00:00 | | 2015-04-10 | 115,35 | 1.878.000 | 115,55 | 113,22 | 113,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
