|
 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 | | 2016-07-18 | 86,03 | 1.113.576 | 86,12 | 85,55 | 85,73 | 00:00:00 | | 2016-07-19 | 85,92 | 1.975.400 | 86,15 | 85,10 | 85,76 | 00:00:00 | | 2016-07-20 | 86,64 | 1.247.600 | 87,05 | 86,01 | 86,39 | 00:00:00 | | 2016-07-21 | 85,81 | 1.666.600 | 86,90 | 85,53 | 86,38 | 00:00:00 | | 2016-07-22 | 85,86 | 1.311.400 | 86,21 | 85,19 | 86,01 | 00:00:00 | | 2016-07-25 | 85,41 | 1.858.200 | 85,93 | 85,01 | 85,90 | 00:00:00 | | 2016-07-26 | 85,71 | 1.646.100 | 86,04 | 84,62 | 85,28 | 00:00:00 | | 2016-07-27 | 85,42 | 1.834.400 | 85,80 | 84,66 | 85,71 | 00:00:00 | | 2016-07-28 | 84,82 | 2.434.600 | 85,06 | 84,24 | 85,05 | 00:00:00 | | 2016-07-29 | 85,19 | 1.933.500 | 85,38 | 84,12 | 84,34 | 00:00:00 | | 2016-08-01 | 85,54 | 2.930.407 | 86,32 | 85,11 | 85,28 | 00:00:00 | | 2016-08-02 | 89,43 | 4.457.800 | 90,54 | 87,58 | 88,64 | 00:00:00 | | 2016-08-03 | 89,89 | 2.525.000 | 89,89 | 88,37 | 89,34 | 00:00:00 | | 2016-08-04 | 88,98 | 1.897.447 | 89,81 | 88,44 | 89,71 | 00:00:00 | | 2016-08-05 | 89,35 | 1.527.972 | 90,48 | 89,25 | 89,37 | 00:00:00 | | 2016-08-08 | 88,67 | 1.171.300 | 89,71 | 88,47 | 89,71 | 00:00:00 | | 2016-08-09 | 88,62 | 1.491.700 | 89,36 | 88,37 | 88,78 | 00:00:00 | | 2016-08-10 | 87,90 | 1.619.900 | 88,83 | 87,66 | 88,79 | 00:00:00 | | 2016-08-11 | 88,95 | 1.669.302 | 89,05 | 87,47 | 87,97 | 00:00:00 | | 2016-08-12 | 88,91 | 1.319.515 | 89,19 | 88,33 | 89,14 | 00:00:00 | | 2016-08-15 | 89,39 | 1.797.000 | 89,41 | 88,64 | 88,95 | 00:00:00 | | 2016-08-16 | 89,46 | 1.555.381 | 90,12 | 88,99 | 88,99 | 00:00:00 | | 2016-08-17 | 88,95 | 1.496.073 | 89,52 | 88,36 | 89,29 | 00:00:00 | | 2016-08-18 | 88,97 | 1.444.700 | 88,99 | 88,11 | 88,54 | 00:00:00 | | 2016-08-19 | 88,85 | 2.089.400 | 89,00 | 88,26 | 88,53 | 00:00:00 | | 2016-08-22 | 88,75 | 1.011.800 | 88,93 | 88,47 | 88,80 | 00:00:00 | | 2016-08-23 | 88,99 | 638.202 | 89,23 | 88,83 | 89,14 | 00:00:00 | | 2016-08-24 | 88,39 | 1.338.571 | 89,09 | 88,10 | 88,90 | 00:00:00 | | 2016-08-25 | 85,51 | 3.351.527 | 88,26 | 85,39 | 88,15 | 00:00:00 | | 2016-08-26 | 85,75 | 1.872.825 | 86,57 | 85,15 | 85,67 | 00:00:00 | | 2016-08-29 | 86,31 | 1.346.700 | 86,45 | 85,31 | 85,82 | 00:00:00 | | 2016-08-30 | 86,04 | 1.736.837 | 86,87 | 85,68 | 86,50 | 00:00:00 | | 2016-08-31 | 86,97 | 2.682.035 | 87,08 | 85,73 | 86,13 | 00:00:00 | | 2016-09-01 | 87,15 | 1.331.095 | 87,72 | 86,58 | 87,01 | 00:00:00 | | 2016-09-02 | 87,44 | 1.217.443 | 87,87 | 87,25 | 87,55 | 00:00:00 | | 2016-09-06 | 87,63 | 1.652.301 | 87,80 | 87,00 | 87,30 | 00:00:00 | | 2016-09-07 | 87,75 | 1.513.718 | 88,44 | 87,45 | 87,60 | 00:00:00 | | 2016-09-08 | 87,27 | 2.195.185 | 87,67 | 87,14 | 87,40 | 00:00:00 | | 2016-09-09 | 85,31 | 2.470.512 | 86,82 | 85,22 | 86,63 | 00:00:00 | | 2016-09-12 | 86,95 | 2.374.600 | 87,14 | 84,95 | 85,01 | 00:00:00 | | 2016-09-13 | 85,25 | 2.722.591 | 86,55 | 84,98 | 86,20 | 00:00:00 | | 2016-09-14 | 83,85 | 5.896.191 | 85,48 | 83,42 | 85,38 | 00:00:00 | | 2016-09-15 | 84,20 | 2.438.533 | 84,54 | 83,06 | 83,54 | 00:00:00 | | 2016-09-16 | 84,11 | 3.444.000 | 84,39 | 83,01 | 83,96 | 00:00:00 | | 2016-09-19 | 83,26 | 2.335.948 | 84,96 | 83,07 | 83,91 | 00:00:00 | | 2016-09-20 | 82,08 | 2.484.426 | 83,68 | 82,07 | 83,65 | 00:00:00 | | 2016-09-21 | 83,02 | 2.813.172 | 83,15 | 81,79 | 82,20 | 00:00:00 | | 2016-09-22 | 83,59 | 2.270.372 | 83,95 | 83,05 | 83,26 | 00:00:00 | | 2016-09-23 | 83,33 | 1.829.170 | 83,78 | 82,97 | 83,55 | 00:00:00 | | 2016-09-26 | 82,72 | 1.339.953 | 83,56 | 82,67 | 83,07 | 00:00:00 | | 2016-09-27 | 83,25 | 1.583.508 | 83,74 | 82,46 | 82,75 | 00:00:00 | | 2016-09-28 | 83,20 | 1.310.409 | 83,30 | 82,46 | 83,25 | 00:00:00 | | 2016-09-29 | 81,25 | 1.614.400 | 83,28 | 81,25 | 82,92 | 00:00:00 | | 2016-09-30 | 80,78 | 2.979.200 | 81,64 | 79,34 | 81,29 | 00:00:00 | | 2016-10-03 | 80,12 | 1.562.500 | 80,94 | 79,99 | 80,68 | 00:00:00 | | 2016-10-04 | 80,53 | 1.680.972 | 81,72 | 80,25 | 81,26 | 00:00:00 | | 2016-10-05 | 80,03 | 1.745.300 | 80,86 | 79,88 | 80,71 | 00:00:00 | | 2016-10-06 | 80,14 | 2.249.064 | 80,29 | 78,90 | 79,58 | 00:00:00 | | 2016-10-07 | 79,39 | 1.837.066 | 80,55 | 78,70 | 80,43 | 00:00:00 | | 2016-10-10 | 79,64 | 1.281.821 | 80,01 | 78,78 | 79,07 | 00:00:00 | | 2016-10-11 | 79,61 | 2.409.049 | 80,04 | 79,26 | 79,60 | 00:00:00 | | 2016-10-12 | 80,61 | 2.368.027 | 81,05 | 79,42 | 79,69 | 00:00:00 | | 2016-10-13 | 80,38 | 2.494.000 | 80,93 | 79,93 | 80,28 | 00:00:00 | | 2016-10-14 | 79,79 | 1.284.400 | 80,88 | 79,79 | 80,49 | 00:00:00 | | 2016-10-17 | 79,74 | 2.187.491 | 79,91 | 79,23 | 79,75 | 00:00:00 | | 2016-10-18 | 81,09 | 1.914.247 | 81,24 | 80,17 | 80,46 | 00:00:00 | | 2016-10-19 | 80,35 | 1.645.716 | 81,20 | 80,35 | 81,20 | 00:00:00 | | 2016-10-20 | 80,74 | 2.312.897 | 81,77 | 80,23 | 80,28 | 00:00:00 | | 2016-10-21 | 80,02 | 1.210.526 | 80,53 | 79,93 | 80,16 | 00:00:00 | | 2016-10-24 | 80,04 | 1.308.294 | 80,88 | 79,94 | 80,34 | 00:00:00 | | 2016-10-25 | 80,39 | 1.688.735 | 80,56 | 79,45 | 79,60 | 00:00:00 | | 2016-10-26 | 79,37 | 2.134.630 | 80,24 | 79,10 | 80,01 | 00:00:00 | | 2016-10-27 | 79,50 | 1.595.100 | 79,84 | 79,11 | 79,56 | 00:00:00 | | 2016-10-28 | 69,14 | 9.766.100 | 71,41 | 68,38 | 69,13 | 00:00:00 | | 2016-10-31 | 70,32 | 4.437.023 | 70,94 | 69,51 | 69,51 | 00:00:00 | | 2016-11-01 | 69,79 | 4.264.200 | 71,18 | 69,65 | 69,85 | 00:00:00 | | 2016-11-02 | 75,96 | 6.156.200 | 76,69 | 70,18 | 70,27 | 00:00:00 | | 2016-11-03 | 72,32 | 7.257.000 | 77,47 | 71,21 | 75,87 | 00:00:00 | | 2016-11-04 | 70,47 | 4.996.900 | 73,32 | 70,27 | 71,69 | 00:00:00 | | 2016-11-07 | 71,93 | 3.629.500 | 72,34 | 70,99 | 71,52 | 00:00:00 | | 2016-11-08 | 69,03 | 4.787.000 | 71,16 | 68,71 | 71,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
