|
 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 | | 2015-04-10 | 115,35 | 1.878.000 | 115,55 | 113,22 | 113,40 | 00:00:00 | | 2015-04-13 | 113,99 | 1.826.936 | 115,88 | 113,66 | 115,31 | 00:00:00 | | 2015-04-14 | 114,00 | 1.032.017 | 114,45 | 112,70 | 114,34 | 00:00:00 | | 2015-04-15 | 113,62 | 1.327.992 | 114,33 | 112,78 | 114,20 | 00:00:00 | | 2015-04-16 | 113,83 | 1.055.597 | 114,06 | 112,53 | 113,41 | 00:00:00 | | 2015-04-17 | 112,61 | 2.297.916 | 113,71 | 112,05 | 113,21 | 00:00:00 | | 2015-04-20 | 113,19 | 1.411.600 | 113,56 | 112,89 | 112,96 | 00:00:00 | | 2015-04-21 | 113,89 | 1.176.800 | 114,49 | 113,24 | 113,89 | 00:00:00 | | 2015-04-22 | 113,81 | 1.145.300 | 114,41 | 113,37 | 113,85 | 00:00:00 | | 2015-04-23 | 115,20 | 2.152.100 | 116,18 | 113,57 | 113,81 | 00:00:00 | | 2015-04-24 | 115,48 | 849.200 | 115,98 | 114,19 | 115,10 | 00:00:00 | | 2015-04-27 | 114,11 | 1.563.069 | 115,88 | 113,85 | 115,88 | 00:00:00 | | 2015-04-28 | 113,96 | 1.339.922 | 114,62 | 112,61 | 114,00 | 00:00:00 | | 2015-04-29 | 112,44 | 2.201.106 | 113,99 | 112,12 | 113,69 | 00:00:00 | | 2015-04-30 | 114,30 | 5.169.500 | 120,68 | 113,03 | 117,39 | 00:00:00 | | 2015-05-01 | 114,61 | 2.901.500 | 115,32 | 113,83 | 115,12 | 00:00:00 | | 2015-05-04 | 115,25 | 2.193.300 | 116,28 | 114,51 | 114,67 | 00:00:00 | | 2015-05-05 | 114,70 | 1.841.000 | 115,75 | 114,40 | 115,62 | 00:00:00 | | 2015-05-06 | 114,06 | 1.701.300 | 115,13 | 113,51 | 114,90 | 00:00:00 | | 2015-05-07 | 114,07 | 1.706.800 | 115,07 | 113,79 | 114,28 | 00:00:00 | | 2015-05-08 | 115,30 | 2.486.100 | 116,00 | 114,53 | 114,54 | 00:00:00 | | 2015-05-11 | 114,91 | 1.592.300 | 115,81 | 114,75 | 115,14 | 00:00:00 | | 2015-05-12 | 115,05 | 1.988.941 | 115,45 | 114,27 | 114,50 | 00:00:00 | | 2015-05-13 | 114,30 | 1.533.445 | 115,85 | 114,17 | 115,47 | 00:00:00 | | 2015-05-14 | 114,66 | 2.416.767 | 114,84 | 114,00 | 114,40 | 00:00:00 | | 2015-05-15 | 114,18 | 1.947.754 | 115,07 | 113,75 | 114,86 | 00:00:00 | | 2015-05-18 | 113,31 | 2.804.059 | 113,62 | 112,56 | 113,36 | 00:00:00 | | 2015-05-19 | 115,11 | 1.902.393 | 115,58 | 113,42 | 113,54 | 00:00:00 | | 2015-05-20 | 114,71 | 1.885.274 | 115,51 | 114,70 | 115,10 | 00:00:00 | | 2015-05-21 | 113,94 | 2.319.300 | 114,81 | 113,87 | 114,50 | 00:00:00 | | 2015-05-22 | 113,80 | 1.498.400 | 114,34 | 113,53 | 113,76 | 00:00:00 | | 2015-05-26 | 113,00 | 1.560.000 | 114,45 | 112,81 | 113,88 | 00:00:00 | | 2015-05-27 | 113,59 | 1.250.265 | 113,82 | 112,77 | 112,91 | 00:00:00 | | 2015-05-28 | 113,10 | 1.360.766 | 114,06 | 112,93 | 113,15 | 00:00:00 | | 2015-05-29 | 112,56 | 4.702.561 | 114,40 | 112,56 | 113,22 | 00:00:00 | | 2015-06-01 | 113,26 | 1.360.577 | 113,76 | 111,83 | 112,81 | 00:00:00 | | 2015-06-02 | 112,48 | 1.403.071 | 113,34 | 112,01 | 112,55 | 00:00:00 | | 2015-06-03 | 112,38 | 1.452.942 | 113,16 | 112,19 | 112,35 | 00:00:00 | | 2015-06-04 | 111,49 | 1.562.458 | 112,60 | 111,10 | 111,47 | 00:00:00 | | 2015-06-05 | 111,50 | 1.382.007 | 111,65 | 110,25 | 111,21 | 00:00:00 | | 2015-06-08 | 110,22 | 1.332.900 | 111,81 | 110,21 | 111,31 | 00:00:00 | | 2015-06-09 | 109,12 | 1.909.600 | 110,74 | 108,61 | 110,74 | 00:00:00 | | 2015-06-10 | 108,75 | 1.980.200 | 109,19 | 108,28 | 109,04 | 00:00:00 | | 2015-06-11 | 110,41 | 1.892.600 | 111,14 | 108,80 | 108,92 | 00:00:00 | | 2015-06-12 | 110,15 | 1.161.800 | 111,00 | 109,81 | 111,00 | 00:00:00 | | 2015-06-15 | 110,63 | 2.277.562 | 112,33 | 109,00 | 109,77 | 00:00:00 | | 2015-06-16 | 111,18 | 1.671.200 | 112,09 | 110,17 | 110,68 | 00:00:00 | | 2015-06-17 | 111,51 | 1.597.600 | 112,13 | 110,87 | 111,38 | 00:00:00 | | 2015-06-18 | 111,92 | 1.329.971 | 112,63 | 110,72 | 111,50 | 00:00:00 | | 2015-06-19 | 111,47 | 4.169.750 | 112,31 | 111,34 | 111,72 | 00:00:00 | | 2015-06-22 | 111,79 | 902.844 | 113,19 | 111,65 | 112,58 | 00:00:00 | | 2015-06-23 | 111,81 | 1.035.572 | 112,47 | 111,58 | 112,18 | 00:00:00 | | 2015-06-24 | 109,60 | 1.558.230 | 111,60 | 109,57 | 111,50 | 00:00:00 | | 2015-06-25 | 107,61 | 3.239.384 | 109,70 | 107,31 | 109,49 | 00:00:00 | | 2015-06-26 | 107,84 | 1.622.856 | 108,56 | 107,32 | 108,07 | 00:00:00 | | 2015-06-29 | 106,10 | 1.730.588 | 107,62 | 105,78 | 106,81 | 00:00:00 | | 2015-06-30 | 106,34 | 1.958.595 | 107,31 | 106,15 | 106,30 | 00:00:00 | | 2015-07-01 | 107,71 | 1.897.518 | 108,07 | 106,87 | 107,17 | 00:00:00 | | 2015-07-02 | 107,10 | 1.269.020 | 108,32 | 107,03 | 107,71 | 00:00:00 | | 2015-07-06 | 108,03 | 1.634.585 | 108,57 | 106,00 | 106,47 | 00:00:00 | | 2015-07-07 | 108,63 | 1.298.465 | 108,79 | 107,01 | 108,74 | 00:00:00 | | 2015-07-08 | 107,83 | 1.174.182 | 108,56 | 107,39 | 107,54 | 00:00:00 | | 2015-07-09 | 108,86 | 2.158.668 | 109,15 | 108,08 | 108,97 | 00:00:00 | | 2015-07-10 | 109,46 | 1.170.511 | 109,98 | 109,27 | 109,74 | 00:00:00 | | 2015-07-13 | 110,07 | 1.010.223 | 110,65 | 109,36 | 110,52 | 00:00:00 | | 2015-07-14 | 110,40 | 1.505.721 | 110,69 | 109,23 | 109,99 | 00:00:00 | | 2015-07-15 | 110,53 | 947.175 | 110,93 | 109,50 | 110,67 | 00:00:00 | | 2015-07-16 | 111,88 | 1.736.320 | 111,93 | 109,93 | 111,00 | 00:00:00 | | 2015-07-17 | 113,20 | 1.931.964 | 113,66 | 111,10 | 111,85 | 00:00:00 | | 2015-07-20 | 114,76 | 1.975.900 | 115,00 | 113,18 | 113,23 | 00:00:00 | | 2015-07-21 | 114,10 | 1.466.030 | 114,94 | 113,50 | 114,65 | 00:00:00 | | 2015-07-22 | 114,95 | 2.397.182 | 115,41 | 113,87 | 114,01 | 00:00:00 | | 2015-07-23 | 110,12 | 4.172.044 | 114,02 | 109,52 | 110,62 | 00:00:00 | | 2015-07-24 | 108,73 | 2.145.338 | 110,14 | 108,45 | 109,77 | 00:00:00 | | 2015-07-27 | 107,37 | 2.689.998 | 108,29 | 106,80 | 108,13 | 00:00:00 | | 2015-07-28 | 108,00 | 1.796.630 | 108,22 | 106,77 | 107,80 | 00:00:00 | | 2015-07-29 | 107,78 | 2.402.743 | 109,08 | 107,07 | 107,79 | 00:00:00 | | 2015-07-30 | 104,47 | 3.968.100 | 107,49 | 104,31 | 107,49 | 00:00:00 | | 2015-07-31 | 105,75 | 2.704.700 | 106,25 | 104,13 | 104,58 | 00:00:00 | | 2015-08-03 | 105,82 | 1.724.900 | 106,65 | 105,14 | 105,75 | 00:00:00 | | 2015-08-04 | 106,21 | 2.171.900 | 106,96 | 105,77 | 106,16 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
