|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-11-08 | 69,03 | 4.787.000 | 71,16 | 68,71 | 71,03 | 00:00:00 | | 2016-11-09 | 75,61 | 5.514.000 | 76,15 | 71,75 | 72,98 | 00:00:00 | | 2016-11-10 | 79,59 | 4.612.159 | 80,80 | 77,09 | 77,09 | 00:00:00 | | 2016-11-11 | 78,92 | 5.221.526 | 79,85 | 77,24 | 79,41 | 00:00:00 | | 2016-11-14 | 81,33 | 4.402.200 | 82,58 | 79,38 | 82,16 | 00:00:00 | | 2016-11-15 | 79,53 | 4.282.600 | 81,66 | 78,84 | 81,50 | 00:00:00 | | 2016-11-16 | 78,86 | 2.959.657 | 80,21 | 78,66 | 79,16 | 00:00:00 | | 2016-11-17 | 80,16 | 3.038.100 | 80,25 | 77,71 | 78,20 | 00:00:00 | | 2016-11-18 | 79,21 | 3.644.028 | 79,91 | 78,91 | 79,91 | 00:00:00 | | 2016-11-21 | 78,45 | 2.607.501 | 79,34 | 77,84 | 78,62 | 00:00:00 | | 2016-11-22 | 78,41 | 1.910.352 | 78,77 | 77,77 | 78,77 | 00:00:00 | | 2016-11-23 | 78,70 | 1.324.555 | 78,90 | 77,76 | 78,07 | 00:00:00 | | 2016-11-25 | 78,57 | 1.159.047 | 80,48 | 78,35 | 79,07 | 00:00:00 | | 2016-11-28 | 79,05 | 2.124.611 | 79,58 | 77,81 | 78,61 | 00:00:00 | | 2016-11-29 | 77,63 | 2.493.695 | 79,36 | 77,53 | 78,65 | 00:00:00 | | 2016-11-30 | 77,99 | 5.158.879 | 78,92 | 77,45 | 77,72 | 00:00:00 | | 2016-12-01 | 77,80 | 1.505.641 | 78,70 | 77,61 | 77,88 | 00:00:00 | | 2016-12-02 | 78,80 | 1.733.280 | 79,58 | 77,66 | 78,15 | 00:00:00 | | 2016-12-05 | 79,54 | 2.611.163 | 79,98 | 78,51 | 78,89 | 00:00:00 | | 2016-12-06 | 78,87 | 2.374.826 | 80,10 | 78,54 | 79,90 | 00:00:00 | | 2016-12-07 | 76,38 | 4.493.498 | 78,19 | 73,86 | 78,19 | 00:00:00 | | 2016-12-08 | 76,88 | 2.567.162 | 77,64 | 75,68 | 76,24 | 00:00:00 | | 2016-12-09 | 78,90 | 1.788.500 | 79,22 | 77,02 | 77,19 | 00:00:00 | | 2016-12-12 | 78,07 | 1.730.335 | 78,97 | 77,28 | 78,37 | 00:00:00 | | 2016-12-13 | 79,04 | 1.329.611 | 79,17 | 78,17 | 78,38 | 00:00:00 | | 2016-12-14 | 77,05 | 2.282.061 | 79,40 | 76,59 | 78,95 | 00:00:00 | | 2016-12-15 | 76,67 | 2.174.638 | 76,83 | 75,46 | 76,80 | 00:00:00 | | 2016-12-16 | 77,38 | 3.635.061 | 77,59 | 76,50 | 76,94 | 00:00:00 | | 2016-12-19 | 78,42 | 1.816.319 | 78,65 | 77,38 | 77,55 | 00:00:00 | | 2016-12-20 | 79,30 | 2.934.896 | 80,06 | 78,56 | 78,70 | 00:00:00 | | 2016-12-21 | 78,85 | 1.355.812 | 79,58 | 78,61 | 78,96 | 00:00:00 | | 2016-12-22 | 77,81 | 1.881.793 | 78,96 | 77,33 | 78,96 | 00:00:00 | | 2016-12-23 | 78,56 | 596.639 | 78,93 | 77,89 | 78,04 | 00:00:00 | | 2016-12-27 | 78,82 | 655.245 | 79,27 | 78,30 | 78,42 | 00:00:00 | | 2016-12-28 | 78,35 | 862.078 | 79,22 | 78,21 | 78,86 | 00:00:00 | | 2016-12-29 | 79,34 | 1.014.792 | 80,24 | 78,59 | 78,61 | 00:00:00 | | 2016-12-30 | 78,19 | 1.387.500 | 79,49 | 77,96 | 79,35 | 00:00:00 | | 2017-01-03 | 82,61 | 4.134.229 | 83,10 | 78,31 | 78,51 | 00:00:00 | | 2017-01-04 | 84,66 | 2.561.906 | 85,14 | 82,47 | 82,60 | 00:00:00 | | 2017-01-05 | 83,68 | 2.136.224 | 84,83 | 82,62 | 84,38 | 00:00:00 | | 2017-01-06 | 84,80 | 2.118.600 | 85,78 | 83,53 | 83,53 | 00:00:00 | | 2017-01-09 | 85,48 | 2.072.200 | 86,07 | 84,60 | 84,60 | 00:00:00 | | 2017-01-10 | 84,83 | 1.856.900 | 86,14 | 84,30 | 85,10 | 00:00:00 | | 2017-01-11 | 81,53 | 3.947.200 | 86,32 | 79,94 | 85,15 | 00:00:00 | | 2017-01-12 | 83,86 | 2.771.249 | 84,94 | 81,95 | 82,28 | 00:00:00 | | 2017-01-13 | 84,62 | 1.397.850 | 85,12 | 83,51 | 84,08 | 00:00:00 | | 2017-01-17 | 85,99 | 2.103.556 | 86,47 | 84,09 | 84,92 | 00:00:00 | | 2017-01-18 | 85,51 | 2.094.559 | 86,18 | 85,19 | 85,95 | 00:00:00 | | 2017-01-19 | 85,47 | 1.574.505 | 85,78 | 84,82 | 85,28 | 00:00:00 | | 2017-01-20 | 83,75 | 3.749.289 | 86,27 | 83,21 | 85,86 | 00:00:00 | | 2017-01-23 | 84,88 | 1.420.144 | 85,10 | 83,31 | 83,72 | 00:00:00 | | 2017-01-24 | 84,41 | 1.511.300 | 85,19 | 84,06 | 84,70 | 00:00:00 | | 2017-01-25 | 85,83 | 1.824.500 | 85,92 | 84,58 | 84,90 | 00:00:00 | | 2017-01-26 | 83,39 | 3.482.915 | 85,20 | 81,04 | 81,04 | 00:00:00 | | 2017-01-27 | 82,43 | 1.865.412 | 83,68 | 82,07 | 83,68 | 00:00:00 | | 2017-01-30 | 83,62 | 2.649.640 | 83,75 | 80,82 | 82,55 | 00:00:00 | | 2017-01-31 | 87,28 | 5.827.271 | 87,84 | 83,00 | 86,62 | 00:00:00 | | 2017-02-01 | 88,61 | 3.361.963 | 88,70 | 86,09 | 87,71 | 00:00:00 | | 2017-02-02 | 88,05 | 3.836.300 | 88,78 | 86,57 | 88,05 | 00:00:00 | | 2017-02-03 | 89,28 | 2.990.323 | 89,61 | 87,74 | 88,57 | 00:00:00 | | 2017-02-06 | 89,98 | 2.869.751 | 91,65 | 88,93 | 89,17 | 00:00:00 | | 2017-02-07 | 90,33 | 2.107.500 | 91,64 | 89,71 | 89,85 | 00:00:00 | | 2017-02-08 | 91,07 | 1.441.600 | 91,11 | 89,68 | 90,18 | 00:00:00 | | 2017-02-09 | 91,65 | 1.630.654 | 91,78 | 90,16 | 91,05 | 00:00:00 | | 2017-02-10 | 91,17 | 1.527.574 | 91,75 | 90,27 | 91,54 | 00:00:00 | | 2017-02-13 | 90,48 | 3.037.800 | 94,50 | 89,42 | 91,53 | 00:00:00 | | 2017-02-14 | 90,82 | 2.066.338 | 91,09 | 89,73 | 90,00 | 00:00:00 | | 2017-02-15 | 91,18 | 1.944.692 | 91,47 | 89,66 | 90,65 | 00:00:00 | | 2017-02-16 | 90,32 | 2.282.876 | 91,54 | 89,00 | 91,00 | 00:00:00 | | 2017-02-17 | 90,76 | 1.441.214 | 90,88 | 89,72 | 90,24 | 00:00:00 | | 2017-02-21 | 91,01 | 2.061.166 | 91,15 | 89,56 | 90,74 | 00:00:00 | | 2017-02-22 | 91,34 | 1.149.500 | 92,20 | 91,01 | 91,19 | 00:00:00 | | 2017-02-23 | 91,61 | 2.143.900 | 92,40 | 90,96 | 91,45 | 00:00:00 | | 2017-02-24 | 92,16 | 1.001.677 | 92,16 | 90,53 | 91,51 | 00:00:00 | | 2017-02-27 | 91,73 | 1.140.061 | 92,74 | 91,30 | 92,31 | 00:00:00 | | 2017-02-28 | 91,51 | 1.916.323 | 91,93 | 90,98 | 91,90 | 00:00:00 | | 2017-03-01 | 92,23 | 1.394.379 | 92,81 | 91,69 | 92,19 | 00:00:00 | | 2017-03-02 | 91,94 | 1.438.448 | 92,73 | 91,45 | 91,89 | 00:00:00 | | 2017-03-03 | 92,23 | 1.405.380 | 92,67 | 91,47 | 92,22 | 00:00:00 | | 2017-03-06 | 89,99 | 1.807.994 | 91,87 | 89,74 | 91,58 | 00:00:00 | | 2017-03-07 | 88,48 | 2.612.066 | 89,80 | 87,92 | 89,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
