|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 106,21 | 2.171.900 | 106,96 | 105,77 | 106,16 | 00:00:00 | | 2015-08-05 | 107,25 | 1.666.000 | 107,50 | 106,42 | 106,65 | 00:00:00 | | 2015-08-06 | 104,75 | 1.759.400 | 107,85 | 104,56 | 107,37 | 00:00:00 | | 2015-08-07 | 104,36 | 2.696.100 | 104,65 | 102,88 | 104,51 | 00:00:00 | | 2015-08-10 | 104,65 | 1.423.005 | 106,26 | 104,45 | 105,04 | 00:00:00 | | 2015-08-11 | 104,51 | 1.647.051 | 105,00 | 103,48 | 104,24 | 00:00:00 | | 2015-08-12 | 104,38 | 1.905.030 | 105,84 | 102,45 | 104,19 | 00:00:00 | | 2015-08-13 | 103,88 | 1.666.982 | 105,29 | 102,29 | 104,73 | 00:00:00 | | 2015-08-14 | 103,94 | 1.040.572 | 104,19 | 103,41 | 103,98 | 00:00:00 | | 2015-08-17 | 104,62 | 987.897 | 104,68 | 102,79 | 103,75 | 00:00:00 | | 2015-08-18 | 104,95 | 1.091.105 | 105,87 | 104,36 | 104,36 | 00:00:00 | | 2015-08-19 | 106,14 | 2.161.891 | 107,02 | 103,85 | 104,52 | 00:00:00 | | 2015-08-20 | 103,37 | 1.790.500 | 105,70 | 103,34 | 105,10 | 00:00:00 | | 2015-08-21 | 101,80 | 2.742.000 | 103,49 | 101,34 | 102,48 | 00:00:00 | | 2015-08-24 | 98,53 | 4.555.400 | 98,53 | 91,48 | 93,00 | 00:00:00 | | 2015-08-25 | 97,41 | 2.692.800 | 100,88 | 97,32 | 100,62 | 00:00:00 | | 2015-08-26 | 100,61 | 2.736.100 | 100,86 | 97,05 | 99,39 | 00:00:00 | | 2015-08-27 | 101,15 | 4.173.816 | 101,79 | 99,40 | 101,47 | 00:00:00 | | 2015-08-28 | 100,87 | 1.693.468 | 101,49 | 100,31 | 101,34 | 00:00:00 | | 2015-08-31 | 100,04 | 1.496.300 | 101,84 | 95,61 | 100,87 | 00:00:00 | | 2015-09-01 | 99,27 | 2.533.400 | 100,86 | 97,55 | 97,55 | 00:00:00 | | 2015-09-02 | 100,28 | 1.608.800 | 101,77 | 99,10 | 101,77 | 00:00:00 | | 2015-09-03 | 100,00 | 1.580.082 | 101,49 | 99,62 | 100,90 | 00:00:00 | | 2015-09-04 | 98,99 | 2.526.560 | 101,40 | 98,36 | 100,66 | 00:00:00 | | 2015-09-08 | 101,05 | 1.844.782 | 101,18 | 99,79 | 100,80 | 00:00:00 | | 2015-09-09 | 100,75 | 1.588.412 | 103,46 | 100,55 | 101,14 | 00:00:00 | | 2015-09-10 | 102,03 | 1.782.336 | 102,88 | 100,36 | 100,65 | 00:00:00 | | 2015-09-11 | 104,34 | 1.994.741 | 104,40 | 101,82 | 101,88 | 00:00:00 | | 2015-09-14 | 104,62 | 1.524.400 | 105,48 | 103,79 | 104,82 | 00:00:00 | | 2015-09-15 | 105,56 | 1.453.600 | 105,81 | 104,21 | 104,72 | 00:00:00 | | 2015-09-16 | 106,29 | 1.517.600 | 106,45 | 104,82 | 105,51 | 00:00:00 | | 2015-09-17 | 106,78 | 1.631.793 | 108,18 | 105,63 | 106,44 | 00:00:00 | | 2015-09-18 | 106,10 | 2.222.304 | 106,92 | 105,30 | 105,91 | 00:00:00 | | 2015-09-21 | 105,28 | 1.460.542 | 107,36 | 104,76 | 106,58 | 00:00:00 | | 2015-09-22 | 103,27 | 2.487.104 | 104,50 | 102,66 | 104,34 | 00:00:00 | | 2015-09-23 | 102,82 | 2.217.843 | 103,67 | 102,28 | 103,20 | 00:00:00 | | 2015-09-24 | 101,97 | 1.616.047 | 102,57 | 100,59 | 102,43 | 00:00:00 | | 2015-09-25 | 99,84 | 1.768.355 | 102,47 | 99,39 | 102,39 | 00:00:00 | | 2015-09-28 | 96,19 | 3.376.700 | 99,65 | 96,11 | 99,34 | 00:00:00 | | 2015-09-29 | 95,05 | 2.988.453 | 96,81 | 94,41 | 96,19 | 00:00:00 | | 2015-09-30 | 94,99 | 2.376.612 | 96,68 | 94,07 | 96,08 | 00:00:00 | | 2015-10-01 | 94,51 | 3.193.091 | 95,11 | 93,20 | 94,99 | 00:00:00 | | 2015-10-02 | 94,91 | 3.486.800 | 94,98 | 90,82 | 92,34 | 00:00:00 | | 2015-10-05 | 94,99 | 2.541.998 | 95,83 | 94,01 | 95,34 | 00:00:00 | | 2015-10-06 | 93,03 | 3.768.500 | 95,90 | 92,27 | 95,47 | 00:00:00 | | 2015-10-07 | 92,94 | 2.645.500 | 93,73 | 92,26 | 93,35 | 00:00:00 | | 2015-10-08 | 93,54 | 2.198.700 | 93,88 | 91,77 | 93,06 | 00:00:00 | | 2015-10-09 | 92,84 | 2.814.100 | 93,69 | 92,33 | 93,23 | 00:00:00 | | 2015-10-12 | 93,72 | 1.920.539 | 93,75 | 92,80 | 93,02 | 00:00:00 | | 2015-10-13 | 94,15 | 2.370.900 | 95,19 | 93,80 | 93,88 | 00:00:00 | | 2015-10-14 | 93,03 | 2.190.400 | 94,98 | 92,74 | 94,00 | 00:00:00 | | 2015-10-15 | 94,07 | 2.954.600 | 94,30 | 92,11 | 93,16 | 00:00:00 | | 2015-10-16 | 95,06 | 1.680.200 | 95,32 | 94,34 | 94,62 | 00:00:00 | | 2015-10-19 | 94,79 | 1.561.100 | 95,54 | 94,17 | 94,97 | 00:00:00 | | 2015-10-20 | 93,18 | 2.668.072 | 95,05 | 92,87 | 94,62 | 00:00:00 | | 2015-10-21 | 92,71 | 2.795.542 | 93,83 | 91,69 | 93,45 | 00:00:00 | | 2015-10-22 | 92,80 | 3.210.800 | 93,69 | 91,79 | 92,88 | 00:00:00 | | 2015-10-23 | 93,13 | 2.595.000 | 94,29 | 92,40 | 93,65 | 00:00:00 | | 2015-10-26 | 93,63 | 2.502.124 | 94,16 | 92,84 | 93,06 | 00:00:00 | | 2015-10-27 | 97,54 | 9.731.262 | 102,64 | 92,99 | 93,93 | 00:00:00 | | 2015-10-28 | 97,50 | 3.478.482 | 98,18 | 96,21 | 97,68 | 00:00:00 | | 2015-10-29 | 96,82 | 5.179.667 | 97,54 | 93,02 | 97,27 | 00:00:00 | | 2015-10-30 | 96,51 | 3.115.065 | 98,49 | 96,40 | 97,27 | 00:00:00 | | 2015-11-02 | 97,83 | 2.434.245 | 98,05 | 96,56 | 97,51 | 00:00:00 | | 2015-11-03 | 97,67 | 1.670.818 | 98,17 | 96,77 | 97,44 | 00:00:00 | | 2015-11-04 | 97,47 | 1.871.021 | 97,95 | 96,69 | 97,67 | 00:00:00 | | 2015-11-05 | 97,89 | 2.012.510 | 98,41 | 97,38 | 97,80 | 00:00:00 | | 2015-11-06 | 97,61 | 1.601.353 | 98,71 | 96,53 | 98,01 | 00:00:00 | | 2015-11-09 | 97,40 | 1.699.133 | 97,91 | 96,38 | 97,33 | 00:00:00 | | 2015-11-10 | 98,87 | 1.815.344 | 99,05 | 97,18 | 97,50 | 00:00:00 | | 2015-11-11 | 98,24 | 1.515.599 | 99,64 | 98,15 | 99,41 | 00:00:00 | | 2015-11-12 | 96,91 | 1.902.300 | 98,38 | 96,29 | 96,29 | 00:00:00 | | 2015-11-13 | 96,59 | 1.725.400 | 97,63 | 96,22 | 96,59 | 00:00:00 | | 2015-11-16 | 97,30 | 1.829.000 | 98,07 | 96,54 | 96,86 | 00:00:00 | | 2015-11-17 | 99,17 | 2.315.615 | 99,53 | 97,33 | 97,73 | 00:00:00 | | 2015-11-18 | 100,31 | 1.988.706 | 100,44 | 98,87 | 99,07 | 00:00:00 | | 2015-11-19 | 99,19 | 2.044.100 | 100,86 | 99,04 | 100,33 | 00:00:00 | | 2015-11-20 | 99,10 | 2.298.500 | 99,92 | 98,64 | 99,60 | 00:00:00 | | 2015-11-23 | 98,73 | 1.061.100 | 99,00 | 98,47 | 99,00 | 00:00:00 | | 2015-11-24 | 98,50 | 1.628.614 | 98,62 | 97,75 | 98,16 | 00:00:00 | | 2015-11-25 | 98,93 | 2.091.253 | 99,22 | 97,83 | 99,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
