|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 52,48 | 1.664.800 | 53,05 | 51,23 | 51,60 | 00:00:00 | | 2001-04-11 | 52,09 | 2.024.200 | 53,00 | 51,11 | 52,60 | 00:00:00 | | 2001-04-12 | 52,26 | 1.353.400 | 52,93 | 51,60 | 51,99 | 00:00:00 | | 2001-04-16 | 52,09 | 741.800 | 53,00 | 51,80 | 52,60 | 00:00:00 | | 2001-04-17 | 52,70 | 1.465.000 | 53,29 | 52,06 | 52,19 | 00:00:00 | | 2001-04-18 | 51,45 | 2.139.800 | 54,00 | 50,28 | 52,85 | 00:00:00 | | 2001-04-19 | 51,71 | 962.800 | 52,10 | 50,30 | 51,45 | 00:00:00 | | 2001-04-20 | 51,43 | 1.353.800 | 51,96 | 50,30 | 51,96 | 00:00:00 | | 2001-04-23 | 51,90 | 962.800 | 52,20 | 51,15 | 51,20 | 00:00:00 | | 2001-04-24 | 51,72 | 846.400 | 52,05 | 51,10 | 51,10 | 00:00:00 | | 2001-04-25 | 52,10 | 900.400 | 53,68 | 51,53 | 51,60 | 00:00:00 | | 2001-04-26 | 51,53 | 1.299.400 | 52,72 | 51,50 | 52,70 | 00:00:00 | | 2001-04-27 | 52,92 | 1.204.600 | 53,09 | 51,78 | 51,78 | 00:00:00 | | 2001-04-30 | 54,00 | 1.256.000 | 55,40 | 52,70 | 53,10 | 00:00:00 | | 2001-05-01 | 53,06 | 609.200 | 54,10 | 52,80 | 53,80 | 00:00:00 | | 2001-05-02 | 52,25 | 1.249.600 | 53,07 | 51,51 | 53,06 | 00:00:00 | | 2001-05-03 | 52,20 | 830.400 | 52,50 | 51,00 | 52,15 | 00:00:00 | | 2001-05-04 | 53,17 | 896.400 | 53,21 | 51,25 | 52,20 | 00:00:00 | | 2001-05-07 | 52,15 | 1.609.200 | 53,75 | 51,25 | 52,95 | 00:00:00 | | 2001-05-08 | 50,90 | 2.727.800 | 52,85 | 50,00 | 52,65 | 00:00:00 | | 2001-05-09 | 51,31 | 876.600 | 51,95 | 51,05 | 51,15 | 00:00:00 | | 2001-05-10 | 51,89 | 942.200 | 52,00 | 51,19 | 51,60 | 00:00:00 | | 2001-05-11 | 52,01 | 1.252.200 | 52,50 | 51,65 | 51,65 | 00:00:00 | | 2001-05-14 | 52,45 | 923.600 | 53,15 | 52,17 | 52,40 | 00:00:00 | | 2001-05-15 | 51,86 | 945.400 | 52,75 | 51,70 | 52,70 | 00:00:00 | | 2001-05-16 | 52,55 | 1.280.000 | 52,94 | 51,06 | 51,80 | 00:00:00 | | 2001-05-17 | 55,09 | 1.636.200 | 55,19 | 52,62 | 52,80 | 00:00:00 | | 2001-05-18 | 55,43 | 1.689.400 | 55,62 | 54,00 | 54,85 | 00:00:00 | | 2001-05-21 | 55,05 | 1.767.800 | 55,85 | 54,70 | 55,44 | 00:00:00 | | 2001-05-22 | 55,02 | 1.274.400 | 55,60 | 54,30 | 54,95 | 00:00:00 | | 2001-05-23 | 53,90 | 2.003.600 | 55,55 | 52,46 | 54,90 | 00:00:00 | | 2001-05-24 | 55,54 | 1.989.800 | 55,98 | 54,00 | 54,00 | 00:00:00 | | 2001-05-25 | 55,41 | 1.948.600 | 57,22 | 55,10 | 56,55 | 00:00:00 | | 2001-05-29 | 56,70 | 1.208.600 | 56,75 | 55,20 | 55,45 | 00:00:00 | | 2001-05-30 | 56,00 | 1.443.000 | 56,99 | 55,85 | 56,70 | 00:00:00 | | 2001-05-31 | 57,71 | 1.906.200 | 58,45 | 56,30 | 56,30 | 00:00:00 | | 2001-06-01 | 59,04 | 1.850.600 | 59,35 | 57,22 | 57,77 | 00:00:00 | | 2001-06-04 | 60,86 | 2.016.600 | 61,14 | 58,65 | 59,20 | 00:00:00 | | 2001-06-05 | 58,98 | 2.603.600 | 61,69 | 58,73 | 60,80 | 00:00:00 | | 2001-06-06 | 57,35 | 2.208.400 | 59,74 | 56,60 | 59,50 | 00:00:00 | | 2001-06-07 | 58,06 | 1.174.600 | 58,70 | 56,20 | 57,40 | 00:00:00 | | 2001-06-08 | 58,84 | 643.800 | 59,70 | 58,09 | 58,09 | 00:00:00 | | 2001-06-11 | 58,04 | 1.887.400 | 59,10 | 57,84 | 58,59 | 00:00:00 | | 2001-06-12 | 56,43 | 1.434.200 | 58,20 | 56,23 | 58,20 | 00:00:00 | | 2001-06-13 | 56,75 | 1.288.200 | 57,48 | 56,65 | 56,68 | 00:00:00 | | 2001-06-14 | 56,54 | 982.800 | 57,00 | 56,10 | 56,60 | 00:00:00 | | 2001-06-15 | 59,20 | 1.258.800 | 59,20 | 56,50 | 56,80 | 00:00:00 | | 2001-06-18 | 59,08 | 1.247.000 | 59,60 | 58,76 | 59,20 | 00:00:00 | | 2001-06-19 | 58,63 | 865.400 | 59,20 | 58,41 | 59,20 | 00:00:00 | | 2001-06-20 | 60,71 | 1.360.400 | 60,90 | 58,62 | 58,63 | 00:00:00 | | 2001-06-21 | 61,72 | 1.333.400 | 62,30 | 60,80 | 61,20 | 00:00:00 | | 2001-06-22 | 59,04 | 1.171.000 | 62,50 | 58,89 | 62,50 | 00:00:00 | | 2001-06-25 | 57,00 | 2.042.800 | 59,39 | 55,17 | 58,60 | 00:00:00 | | 2001-06-26 | 57,12 | 2.228.800 | 57,55 | 55,99 | 56,80 | 00:00:00 | | 2001-06-27 | 57,00 | 1.880.000 | 57,36 | 56,03 | 57,15 | 00:00:00 | | 2001-06-28 | 57,55 | 1.185.200 | 59,36 | 57,20 | 57,25 | 00:00:00 | | 2001-06-29 | 55,35 | 3.153.800 | 57,30 | 55,00 | 57,20 | 00:00:00 | | 2001-07-02 | 55,70 | 2.268.600 | 56,19 | 54,70 | 55,30 | 00:00:00 | | 2001-07-03 | 56,39 | 840.600 | 56,56 | 54,98 | 55,95 | 00:00:00 | | 2001-07-05 | 55,64 | 952.200 | 56,44 | 55,41 | 56,00 | 00:00:00 | | 2001-07-06 | 55,00 | 1.417.400 | 55,70 | 54,86 | 55,51 | 00:00:00 | | 2001-07-09 | 55,24 | 1.529.400 | 55,32 | 54,75 | 55,00 | 00:00:00 | | 2001-07-10 | 55,00 | 1.382.400 | 55,53 | 54,60 | 55,45 | 00:00:00 | | 2001-07-11 | 54,75 | 1.237.000 | 54,80 | 54,35 | 54,80 | 00:00:00 | | 2001-07-12 | 54,63 | 1.169.800 | 54,80 | 54,45 | 54,65 | 00:00:00 | | 2001-07-13 | 55,75 | 1.722.400 | 56,90 | 54,60 | 54,63 | 00:00:00 | | 2001-07-16 | 56,14 | 681.000 | 56,48 | 55,51 | 55,60 | 00:00:00 | | 2001-07-17 | 57,53 | 1.181.800 | 57,89 | 56,00 | 56,05 | 00:00:00 | | 2001-07-18 | 58,15 | 1.164.400 | 58,38 | 57,00 | 57,35 | 00:00:00 | | 2001-07-19 | 57,20 | 1.183.800 | 58,70 | 56,89 | 58,24 | 00:00:00 | | 2001-07-20 | 57,86 | 761.800 | 57,86 | 57,05 | 57,45 | 00:00:00 | | 2001-07-23 | 56,60 | 706.600 | 58,00 | 56,15 | 57,86 | 00:00:00 | | 2001-07-24 | 55,30 | 1.823.200 | 56,24 | 54,63 | 56,10 | 00:00:00 | | 2001-07-25 | 55,33 | 3.407.200 | 55,69 | 52,12 | 54,50 | 00:00:00 | | 2001-07-26 | 57,50 | 1.481.200 | 58,00 | 55,32 | 55,33 | 00:00:00 | | 2001-07-27 | 58,61 | 1.884.000 | 59,40 | 57,36 | 57,50 | 00:00:00 | | 2001-07-30 | 59,47 | 1.505.800 | 59,61 | 58,35 | 58,40 | 00:00:00 | | 2001-07-31 | 58,14 | 2.043.200 | 60,25 | 57,95 | 59,70 | 00:00:00 | | 2001-08-01 | 57,19 | 1.194.600 | 58,35 | 56,90 | 58,35 | 00:00:00 | | 2001-08-02 | 56,30 | 1.606.000 | 57,40 | 55,30 | 57,40 | 00:00:00 | | 2001-08-03 | 56,80 | 1.302.800 | 57,56 | 55,95 | 56,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
