|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-06-29 | 95,76 | 1.047.066 | 97,85 | 95,39 | 96,68 | 00:00:00 | | 2017-06-30 | 94,53 | 1.230.686 | 95,23 | 93,35 | 94,94 | 00:00:00 | | 2017-07-03 | 94,70 | 527.371 | 95,36 | 94,40 | 94,86 | 00:00:00 | | 2017-07-05 | 95,22 | 906.114 | 95,68 | 94,25 | 94,91 | 00:00:00 | | 2017-07-06 | 92,51 | 949.909 | 95,19 | 92,24 | 94,69 | 00:00:00 | | 2017-07-07 | 93,91 | 1.137.669 | 94,26 | 92,74 | 93,04 | 00:00:00 | | 2017-07-10 | 92,49 | 1.253.274 | 94,54 | 92,28 | 93,65 | 00:00:00 | | 2017-07-11 | 92,18 | 907.046 | 92,65 | 91,15 | 92,65 | 00:00:00 | | 2017-07-12 | 93,21 | 654.134 | 93,70 | 92,61 | 92,84 | 00:00:00 | | 2017-07-13 | 92,86 | 786.129 | 93,79 | 92,32 | 93,55 | 00:00:00 | | 2017-07-14 | 92,96 | 832.067 | 93,42 | 92,53 | 93,06 | 00:00:00 | | 2017-07-17 | 92,71 | 1.008.548 | 93,37 | 92,55 | 93,05 | 00:00:00 | | 2017-07-18 | 91,37 | 1.296.533 | 92,68 | 90,97 | 92,68 | 00:00:00 | | 2017-07-19 | 91,17 | 1.317.002 | 91,67 | 90,30 | 91,56 | 00:00:00 | | 2017-07-20 | 91,95 | 1.119.858 | 92,35 | 90,62 | 91,20 | 00:00:00 | | 2017-07-21 | 91,62 | 596.044 | 92,08 | 91,44 | 91,82 | 00:00:00 | | 2017-07-24 | 93,13 | 1.268.991 | 93,66 | 91,34 | 91,64 | 00:00:00 | | 2017-07-25 | 94,65 | 1.408.838 | 95,11 | 92,60 | 93,40 | 00:00:00 | | 2017-07-26 | 94,21 | 1.272.787 | 94,73 | 93,41 | 94,27 | 00:00:00 | | 2017-07-27 | 92,78 | 1.493.251 | 93,67 | 91,86 | 93,49 | 00:00:00 | | 2017-07-28 | 93,97 | 860.134 | 94,17 | 92,38 | 93,00 | 00:00:00 | | 2017-07-31 | 93,82 | 1.062.115 | 94,42 | 93,25 | 94,30 | 00:00:00 | | 2017-08-01 | 92,98 | 1.227.587 | 94,17 | 92,66 | 94,11 | 00:00:00 | | 2017-08-02 | 91,27 | 2.300.520 | 92,19 | 89,09 | 92,19 | 00:00:00 | | 2017-08-03 | 81,71 | 7.434.700 | 85,33 | 80,51 | 84,11 | 00:00:00 | | 2017-08-04 | 80,83 | 2.879.327 | 81,97 | 79,58 | 81,71 | 00:00:00 | | 2017-08-07 | 80,58 | 2.276.270 | 81,03 | 79,24 | 80,80 | 00:00:00 | | 2017-08-08 | 80,33 | 1.741.969 | 82,34 | 80,13 | 80,91 | 00:00:00 | | 2017-08-09 | 79,80 | 2.609.908 | 79,95 | 78,60 | 79,86 | 00:00:00 | | 2017-08-10 | 78,88 | 2.405.695 | 80,03 | 78,13 | 79,43 | 00:00:00 | | 2017-08-11 | 80,02 | 2.195.079 | 80,31 | 78,73 | 78,83 | 00:00:00 | | 2017-08-14 | 80,08 | 2.031.933 | 80,53 | 79,66 | 80,31 | 00:00:00 | | 2017-08-15 | 80,00 | 2.124.654 | 80,43 | 79,78 | 80,25 | 00:00:00 | | 2017-08-16 | 80,03 | 1.594.049 | 80,58 | 79,53 | 80,29 | 00:00:00 | | 2017-08-17 | 79,94 | 1.714.010 | 81,34 | 79,68 | 79,68 | 00:00:00 | | 2017-08-18 | 78,60 | 1.964.083 | 79,89 | 78,46 | 79,69 | 00:00:00 | | 2017-08-21 | 78,04 | 1.424.798 | 78,59 | 77,90 | 78,43 | 00:00:00 | | 2017-08-22 | 79,23 | 1.372.086 | 79,46 | 78,09 | 78,24 | 00:00:00 | | 2017-08-23 | 78,14 | 1.453.639 | 79,00 | 77,96 | 78,98 | 00:00:00 | | 2017-08-24 | 78,40 | 1.189.006 | 78,90 | 77,86 | 78,33 | 00:00:00 | | 2017-08-25 | 78,10 | 1.154.252 | 78,95 | 77,97 | 78,39 | 00:00:00 | | 2017-08-28 | 78,66 | 1.201.651 | 78,88 | 77,69 | 78,38 | 00:00:00 | | 2017-08-29 | 78,56 | 1.277.753 | 79,08 | 77,84 | 78,16 | 00:00:00 | | 2017-08-30 | 78,33 | 1.267.013 | 78,53 | 77,79 | 78,43 | 00:00:00 | | 2017-08-31 | 80,25 | 1.300.168 | 80,50 | 78,46 | 78,65 | 00:00:00 | | 2017-09-01 | 80,24 | 1.248.423 | 80,61 | 79,22 | 80,46 | 00:00:00 | | 2017-09-05 | 79,69 | 1.123.768 | 80,78 | 79,05 | 79,81 | 00:00:00 | | 2017-09-06 | 80,72 | 1.304.813 | 80,94 | 79,84 | 80,00 | 00:00:00 | | 2017-09-07 | 82,56 | 1.820.688 | 83,03 | 80,65 | 80,82 | 00:00:00 | | 2017-09-08 | 82,50 | 1.935.770 | 83,94 | 82,33 | 82,54 | 00:00:00 | | 2017-09-11 | 84,39 | 1.217.901 | 84,56 | 82,89 | 83,33 | 00:00:00 | | 2017-09-12 | 83,90 | 1.809.596 | 84,81 | 83,11 | 84,19 | 00:00:00 | | 2017-09-13 | 84,32 | 1.307.085 | 84,34 | 83,06 | 83,76 | 00:00:00 | | 2017-09-14 | 80,69 | 2.872.106 | 82,32 | 80,44 | 82,32 | 00:00:00 | | 2017-09-15 | 81,60 | 2.678.920 | 81,73 | 80,02 | 80,47 | 00:00:00 | | 2017-09-18 | 80,67 | 1.350.637 | 82,03 | 80,54 | 81,80 | 00:00:00 | | 2017-09-19 | 79,28 | 1.646.119 | 81,04 | 79,13 | 80,53 | 00:00:00 | | 2017-09-20 | 79,50 | 1.318.500 | 80,09 | 78,34 | 79,47 | 00:00:00 | | 2017-09-21 | 80,38 | 1.035.875 | 80,94 | 79,20 | 79,49 | 00:00:00 | | 2017-09-22 | 81,05 | 834.045 | 81,20 | 80,33 | 80,53 | 00:00:00 | | 2017-09-25 | 80,98 | 713.403 | 81,36 | 80,14 | 80,23 | 00:00:00 | | 2017-09-26 | 82,00 | 1.018.494 | 82,65 | 81,33 | 81,41 | 00:00:00 | | 2017-09-27 | 82,43 | 958.381 | 82,80 | 81,02 | 82,17 | 00:00:00 | | 2017-09-28 | 80,99 | 1.120.295 | 81,88 | 80,27 | 81,85 | 00:00:00 | | 2017-09-29 | 82,75 | 1.627.089 | 83,84 | 81,42 | 81,71 | 00:00:00 | | 2017-10-02 | 83,30 | 1.920.769 | 83,63 | 82,38 | 82,97 | 00:00:00 | | 2017-10-03 | 82,88 | 1.141.729 | 83,73 | 82,52 | 83,33 | 00:00:00 | | 2017-10-04 | 82,74 | 2.206.901 | 84,14 | 82,56 | 82,76 | 00:00:00 | | 2017-10-05 | 84,12 | 2.120.136 | 85,29 | 83,83 | 84,16 | 00:00:00 | | 2017-10-06 | 80,48 | 2.910.528 | 84,50 | 80,04 | 84,23 | 00:00:00 | | 2017-10-09 | 78,35 | 2.644.086 | 80,49 | 77,87 | 80,21 | 00:00:00 | | 2017-10-10 | 79,55 | 1.618.399 | 80,40 | 79,01 | 79,49 | 00:00:00 | | 2017-10-11 | 80,32 | 994.591 | 80,50 | 79,25 | 79,45 | 00:00:00 | | 2017-10-12 | 80,80 | 1.184.291 | 81,30 | 80,37 | 80,37 | 00:00:00 | | 2017-10-13 | 79,44 | 2.467.359 | 81,41 | 77,77 | 80,42 | 00:00:00 | | 2017-10-16 | 79,00 | 2.543.032 | 81,04 | 78,40 | 79,02 | 00:00:00 | | 2017-10-17 | 79,95 | 1.039.901 | 80,52 | 78,40 | 78,89 | 00:00:00 | | 2017-10-18 | 80,49 | 1.696.029 | 81,66 | 80,13 | 80,13 | 00:00:00 | | 2017-10-19 | 82,20 | 1.436.369 | 82,55 | 80,74 | 80,82 | 00:00:00 | | 2017-10-20 | 83,21 | 1.296.807 | 83,77 | 82,35 | 82,57 | 00:00:00 | | 2017-10-23 | 82,53 | 1.115.730 | 83,43 | 81,77 | 83,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
