|
 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 | | 2015-11-25 | 98,93 | 2.091.253 | 99,22 | 97,83 | 99,00 | 00:00:00 | | 2015-11-27 | 98,99 | 775.378 | 99,70 | 98,47 | 99,02 | 00:00:00 | | 2015-11-30 | 98,64 | 1.579.301 | 99,49 | 98,63 | 99,08 | 00:00:00 | | 2015-12-01 | 99,50 | 1.823.400 | 99,83 | 98,81 | 98,84 | 00:00:00 | | 2015-12-02 | 98,85 | 1.466.800 | 100,01 | 98,51 | 99,83 | 00:00:00 | | 2015-12-03 | 98,71 | 2.629.000 | 99,21 | 98,03 | 99,01 | 00:00:00 | | 2015-12-04 | 99,89 | 1.697.100 | 100,40 | 98,54 | 99,12 | 00:00:00 | | 2015-12-07 | 99,98 | 1.265.135 | 100,40 | 99,34 | 99,92 | 00:00:00 | | 2015-12-08 | 100,47 | 1.716.788 | 100,58 | 99,33 | 99,65 | 00:00:00 | | 2015-12-09 | 100,67 | 3.365.962 | 101,01 | 99,37 | 99,53 | 00:00:00 | | 2015-12-10 | 101,95 | 2.675.500 | 102,42 | 100,62 | 100,93 | 00:00:00 | | 2015-12-11 | 102,08 | 2.028.321 | 102,81 | 101,29 | 101,49 | 00:00:00 | | 2015-12-14 | 102,53 | 2.357.700 | 102,75 | 101,33 | 102,20 | 00:00:00 | | 2015-12-15 | 101,69 | 2.229.678 | 103,49 | 101,34 | 103,02 | 00:00:00 | | 2015-12-16 | 101,59 | 1.993.677 | 102,44 | 100,44 | 102,10 | 00:00:00 | | 2015-12-17 | 102,34 | 2.791.828 | 102,89 | 101,44 | 101,69 | 00:00:00 | | 2015-12-18 | 101,88 | 4.389.687 | 102,61 | 101,24 | 102,13 | 00:00:00 | | 2015-12-21 | 102,89 | 1.667.800 | 102,92 | 101,61 | 102,17 | 00:00:00 | | 2015-12-22 | 103,16 | 1.083.000 | 103,44 | 102,20 | 103,00 | 00:00:00 | | 2015-12-23 | 103,94 | 1.244.544 | 104,24 | 102,80 | 103,15 | 00:00:00 | | 2015-12-24 | 103,95 | 435.407 | 104,19 | 103,52 | 103,71 | 00:00:00 | | 2015-12-28 | 104,19 | 804.400 | 104,57 | 103,48 | 103,85 | 00:00:00 | | 2015-12-29 | 104,77 | 828.491 | 105,35 | 104,28 | 104,69 | 00:00:00 | | 2015-12-30 | 105,02 | 1.043.943 | 105,81 | 104,79 | 104,94 | 00:00:00 | | 2015-12-31 | 103,71 | 1.107.637 | 105,12 | 103,68 | 104,47 | 00:00:00 | | 2016-01-04 | 101,87 | 2.326.986 | 102,64 | 101,29 | 102,31 | 00:00:00 | | 2016-01-05 | 103,36 | 2.049.900 | 103,40 | 101,59 | 102,20 | 00:00:00 | | 2016-01-06 | 101,78 | 2.264.700 | 102,64 | 101,31 | 101,46 | 00:00:00 | | 2016-01-07 | 98,53 | 3.658.651 | 101,15 | 98,49 | 100,87 | 00:00:00 | | 2016-01-08 | 97,96 | 1.837.488 | 99,51 | 97,80 | 99,16 | 00:00:00 | | 2016-01-11 | 94,06 | 5.985.830 | 96,00 | 93,81 | 95,51 | 00:00:00 | | 2016-01-12 | 94,18 | 3.620.639 | 95,51 | 93,78 | 94,45 | 00:00:00 | | 2016-01-13 | 93,14 | 4.002.668 | 94,85 | 92,94 | 94,31 | 00:00:00 | | 2016-01-14 | 93,72 | 2.789.404 | 94,24 | 92,42 | 92,79 | 00:00:00 | | 2016-01-15 | 92,77 | 3.212.381 | 93,53 | 91,43 | 93,24 | 00:00:00 | | 2016-01-19 | 92,54 | 3.424.171 | 93,34 | 91,59 | 93,29 | 00:00:00 | | 2016-01-20 | 90,90 | 4.490.406 | 92,25 | 89,68 | 91,79 | 00:00:00 | | 2016-01-21 | 90,57 | 2.196.707 | 91,83 | 89,79 | 90,90 | 00:00:00 | | 2016-01-22 | 91,00 | 1.983.700 | 92,08 | 90,84 | 91,89 | 00:00:00 | | 2016-01-25 | 91,27 | 2.436.100 | 92,23 | 91,05 | 91,99 | 00:00:00 | | 2016-01-26 | 91,26 | 1.327.540 | 91,59 | 90,61 | 91,41 | 00:00:00 | | 2016-01-27 | 90,18 | 2.844.540 | 91,52 | 89,73 | 91,29 | 00:00:00 | | 2016-01-28 | 87,29 | 6.053.000 | 90,73 | 87,09 | 90,50 | 00:00:00 | | 2016-01-29 | 89,56 | 3.756.300 | 89,60 | 87,28 | 87,55 | 00:00:00 | | 2016-02-01 | 89,00 | 3.036.577 | 89,38 | 87,66 | 89,11 | 00:00:00 | | 2016-02-02 | 88,14 | 2.827.100 | 89,89 | 87,95 | 88,60 | 00:00:00 | | 2016-02-03 | 87,99 | 3.997.400 | 88,55 | 86,87 | 88,34 | 00:00:00 | | 2016-02-04 | 84,40 | 8.039.420 | 87,97 | 80,50 | 80,51 | 00:00:00 | | 2016-02-05 | 84,70 | 4.853.507 | 86,13 | 82,66 | 84,00 | 00:00:00 | | 2016-02-08 | 83,62 | 4.596.574 | 84,24 | 82,72 | 83,89 | 00:00:00 | | 2016-02-09 | 84,75 | 2.596.800 | 85,04 | 82,62 | 82,69 | 00:00:00 | | 2016-02-10 | 85,60 | 2.708.300 | 86,35 | 85,22 | 85,44 | 00:00:00 | | 2016-02-11 | 84,55 | 2.758.391 | 85,09 | 84,19 | 84,25 | 00:00:00 | | 2016-02-12 | 85,61 | 1.880.401 | 85,61 | 84,49 | 84,60 | 00:00:00 | | 2016-02-16 | 85,61 | 2.234.399 | 86,23 | 85,00 | 86,11 | 00:00:00 | | 2016-02-17 | 87,49 | 3.574.700 | 87,83 | 85,72 | 86,06 | 00:00:00 | | 2016-02-18 | 86,69 | 2.224.600 | 87,49 | 86,59 | 87,03 | 00:00:00 | | 2016-02-19 | 86,84 | 1.646.100 | 87,05 | 86,28 | 86,74 | 00:00:00 | | 2016-02-22 | 87,70 | 2.193.821 | 87,89 | 86,83 | 86,86 | 00:00:00 | | 2016-02-23 | 87,35 | 1.660.600 | 88,19 | 86,86 | 87,69 | 00:00:00 | | 2016-02-24 | 87,08 | 2.713.300 | 87,28 | 85,80 | 86,52 | 00:00:00 | | 2016-02-25 | 87,60 | 1.264.426 | 88,03 | 86,88 | 87,55 | 00:00:00 | | 2016-02-26 | 87,54 | 1.160.721 | 88,57 | 87,47 | 87,85 | 00:00:00 | | 2016-02-29 | 86,62 | 2.595.118 | 87,51 | 86,44 | 87,27 | 00:00:00 | | 2016-03-01 | 87,43 | 1.942.517 | 87,73 | 86,47 | 86,80 | 00:00:00 | | 2016-03-02 | 87,63 | 1.628.516 | 87,96 | 87,04 | 87,43 | 00:00:00 | | 2016-03-03 | 88,22 | 1.908.021 | 88,34 | 87,13 | 87,63 | 00:00:00 | | 2016-03-04 | 88,00 | 1.667.303 | 88,47 | 87,78 | 88,17 | 00:00:00 | | 2016-03-07 | 88,10 | 1.754.300 | 88,25 | 87,19 | 87,36 | 00:00:00 | | 2016-03-08 | 87,82 | 1.780.393 | 88,34 | 87,14 | 88,33 | 00:00:00 | | 2016-03-09 | 87,57 | 1.817.730 | 88,01 | 87,37 | 87,79 | 00:00:00 | | 2016-03-10 | 86,18 | 3.419.100 | 88,16 | 85,81 | 88,01 | 00:00:00 | | 2016-03-11 | 89,55 | 3.536.400 | 89,64 | 86,56 | 87,02 | 00:00:00 | | 2016-03-14 | 87,96 | 1.454.111 | 89,77 | 87,88 | 89,06 | 00:00:00 | | 2016-03-15 | 86,30 | 2.220.400 | 88,13 | 86,11 | 87,50 | 00:00:00 | | 2016-03-16 | 87,07 | 1.397.300 | 87,34 | 85,94 | 86,29 | 00:00:00 | | 2016-03-17 | 85,88 | 3.023.200 | 87,47 | 85,73 | 87,07 | 00:00:00 | | 2016-03-18 | 87,48 | 3.660.500 | 87,78 | 85,41 | 86,12 | 00:00:00 | | 2016-03-21 | 87,13 | 1.626.400 | 87,84 | 86,80 | 87,58 | 00:00:00 | | 2016-03-22 | 87,16 | 1.687.835 | 87,53 | 86,62 | 87,27 | 00:00:00 | | 2016-03-23 | 87,27 | 1.327.800 | 87,84 | 87,09 | 87,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
