|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-02-16 | 99,40 | 2.786.233 | 100,06 | 96,55 | 96,73 | 00:00:00 | | 2018-02-20 | 99,94 | 1.681.955 | 100,05 | 98,52 | 98,98 | 00:00:00 | | 2018-02-21 | 98,57 | 2.811.680 | 99,96 | 98,34 | 99,82 | 00:00:00 | | 2018-02-22 | 97,12 | 3.416.724 | 99,19 | 96,65 | 98,75 | 00:00:00 | | 2018-02-23 | 98,42 | 1.111.956 | 98,49 | 96,67 | 97,57 | 00:00:00 | | 2018-02-26 | 100,58 | 1.538.952 | 100,96 | 98,10 | 98,59 | 00:00:00 | | 2018-02-27 | 97,64 | 4.738.328 | 101,56 | 93,16 | 101,01 | 00:00:00 | | 2018-02-28 | 95,16 | 1.424.957 | 99,75 | 95,15 | 97,94 | 00:00:00 | | 2018-03-01 | 93,30 | 2.178.479 | 95,34 | 92,51 | 94,84 | 00:00:00 | | 2018-03-02 | 93,96 | 1.489.868 | 94,58 | 92,56 | 92,70 | 00:00:00 | | 2018-03-05 | 94,90 | 1.317.605 | 95,26 | 92,84 | 93,01 | 00:00:00 | | 2018-03-06 | 94,70 | 1.338.205 | 95,53 | 94,08 | 95,49 | 00:00:00 | | 2018-03-07 | 95,60 | 1.025.425 | 95,89 | 93,12 | 93,78 | 00:00:00 | | 2018-03-08 | 96,24 | 1.025.902 | 98,03 | 95,21 | 96,26 | 00:00:00 | | 2018-03-09 | 99,00 | 963.099 | 99,05 | 96,76 | 96,89 | 00:00:00 | | 2018-03-12 | 100,29 | 1.586.177 | 101,02 | 98,97 | 99,21 | 00:00:00 | | 2018-03-13 | 100,60 | 1.498.040 | 101,39 | 100,34 | 100,44 | 00:00:00 | | 2018-03-14 | 98,58 | 1.287.897 | 101,12 | 98,15 | 100,88 | 00:00:00 | | 2018-03-15 | 97,36 | 1.251.230 | 99,25 | 97,33 | 99,05 | 00:00:00 | | 2018-03-16 | 96,61 | 1.575.851 | 98,23 | 96,46 | 97,43 | 00:00:00 | | 2018-03-19 | 93,00 | 1.121.037 | 96,34 | 92,82 | 96,34 | 00:00:00 | | 2018-03-20 | 89,19 | 2.598.425 | 93,19 | 88,15 | 92,96 | 00:00:00 | | 2018-03-21 | 89,50 | 1.714.450 | 91,46 | 89,27 | 89,45 | 00:00:00 | | 2018-03-22 | 85,00 | 4.612.992 | 88,40 | 84,66 | 88,40 | 00:00:00 | | 2018-03-23 | 84,03 | 1.607.013 | 86,46 | 83,81 | 85,34 | 00:00:00 | | 2018-03-26 | 84,95 | 1.647.364 | 85,08 | 82,88 | 84,89 | 00:00:00 | | 2018-03-27 | 84,01 | 1.438.764 | 85,21 | 83,38 | 84,93 | 00:00:00 | | 2018-03-28 | 85,11 | 1.969.574 | 85,75 | 84,13 | 84,45 | 00:00:00 | | 2018-03-29 | 86,21 | 1.528.085 | 86,62 | 85,04 | 85,13 | 00:00:00 | | 2018-04-02 | 82,67 | 1.957.684 | 86,59 | 81,82 | 86,10 | 00:00:00 | | 2018-04-03 | 83,93 | 1.318.566 | 84,01 | 81,58 | 83,19 | 00:00:00 | | 2018-04-04 | 86,25 | 1.485.583 | 86,68 | 82,72 | 82,76 | 00:00:00 | | 2018-04-05 | 87,38 | 3.188.226 | 88,57 | 85,14 | 85,60 | 00:00:00 | | 2018-04-06 | 85,41 | 1.592.695 | 87,08 | 84,62 | 86,29 | 00:00:00 | | 2018-04-09 | 86,79 | 1.119.640 | 87,69 | 85,34 | 85,81 | 00:00:00 | | 2018-04-10 | 88,91 | 1.167.507 | 89,47 | 87,35 | 87,62 | 00:00:00 | | 2018-04-11 | 89,09 | 724.736 | 89,90 | 87,82 | 87,95 | 00:00:00 | | 2018-04-12 | 88,19 | 649.423 | 89,84 | 87,89 | 89,55 | 00:00:00 | | 2018-04-13 | 86,82 | 1.235.726 | 88,78 | 86,11 | 88,39 | 00:00:00 | | 2018-04-16 | 88,77 | 5.103.493 | 89,67 | 84,19 | 86,82 | 00:00:00 | | 2018-04-17 | 91,04 | 2.832.580 | 91,39 | 89,44 | 89,50 | 00:00:00 | | 2018-04-18 | 92,75 | 2.130.081 | 94,22 | 91,40 | 91,67 | 00:00:00 | | 2018-04-19 | 91,69 | 1.075.527 | 92,59 | 90,28 | 92,59 | 00:00:00 | | 2018-04-20 | 89,87 | 886.708 | 92,02 | 89,12 | 92,00 | 00:00:00 | | 2018-04-23 | 90,74 | 959.891 | 90,82 | 89,84 | 90,15 | 00:00:00 | | 2018-04-24 | 90,14 | 994.343 | 91,98 | 89,39 | 91,40 | 00:00:00 | | 2018-04-25 | 91,43 | 721.838 | 91,46 | 89,30 | 89,92 | 00:00:00 | | 2018-04-26 | 92,08 | 1.059.266 | 92,82 | 91,12 | 91,85 | 00:00:00 | | 2018-04-27 | 93,07 | 1.080.625 | 93,25 | 91,73 | 91,93 | 00:00:00 | | 2018-04-30 | 90,58 | 1.108.237 | 93,28 | 90,53 | 93,28 | 00:00:00 | | 2018-05-01 | 89,20 | 1.672.882 | 90,69 | 87,69 | 90,45 | 00:00:00 | | 2018-05-02 | 92,18 | 3.502.257 | 95,00 | 87,05 | 88,56 | 00:00:00 | | 2018-05-03 | 85,37 | 3.482.534 | 89,49 | 85,27 | 89,25 | 00:00:00 | | 2018-05-04 | 86,37 | 1.962.449 | 87,30 | 83,49 | 84,51 | 00:00:00 | | 2018-05-07 | 84,69 | 1.285.238 | 87,48 | 84,60 | 86,45 | 00:00:00 | | 2018-05-08 | 84,69 | 1.593.349 | 85,47 | 83,77 | 84,58 | 00:00:00 | | 2018-05-09 | 84,72 | 2.054.238 | 85,61 | 84,28 | 84,82 | 00:00:00 | | 2018-05-10 | 85,53 | 1.996.543 | 87,83 | 85,41 | 85,41 | 00:00:00 | | 2018-05-11 | 86,88 | 1.853.279 | 87,50 | 84,64 | 85,60 | 00:00:00 | | 2018-05-14 | 87,28 | 1.014.965 | 88,48 | 86,91 | 87,43 | 00:00:00 | | 2018-05-15 | 85,67 | 1.028.198 | 87,48 | 85,43 | 86,60 | 00:00:00 | | 2018-05-16 | 85,99 | 1.017.531 | 86,73 | 85,31 | 85,93 | 00:00:00 | | 2018-05-17 | 87,07 | 1.531.683 | 87,86 | 85,33 | 85,94 | 00:00:00 | | 2018-05-18 | 84,77 | 1.309.254 | 87,03 | 84,70 | 86,84 | 00:00:00 | | 2018-05-21 | 84,34 | 972.450 | 85,61 | 84,04 | 85,23 | 00:00:00 | | 2018-05-22 | 84,51 | 1.058.271 | 85,74 | 84,26 | 84,59 | 00:00:00 | | 2018-05-23 | 83,96 | 923.507 | 84,63 | 83,35 | 83,88 | 00:00:00 | | 2018-05-24 | 84,09 | 1.224.084 | 85,23 | 82,34 | 83,56 | 00:00:00 | | 2018-05-25 | 85,49 | 786.150 | 86,13 | 83,99 | 84,46 | 00:00:00 | | 2018-05-29 | 82,57 | 1.390.587 | 84,85 | 82,10 | 84,57 | 00:00:00 | | 2018-05-30 | 84,13 | 903.459 | 84,58 | 82,49 | 82,82 | 00:00:00 | | 2018-05-31 | 82,14 | 1.352.640 | 84,43 | 81,97 | 84,43 | 00:00:00 | | 2018-06-01 | 83,34 | 1.020.302 | 83,63 | 82,14 | 82,66 | 00:00:00 | | 2018-06-04 | 84,32 | 1.037.825 | 85,24 | 82,74 | 82,87 | 00:00:00 | | 2018-06-05 | 84,79 | 976.768 | 85,45 | 84,07 | 84,40 | 00:00:00 | | 2018-06-06 | 87,12 | 585.517 | 87,18 | 84,84 | 84,87 | 00:00:00 | | 2018-06-07 | 86,60 | 1.261.045 | 87,71 | 86,43 | 87,34 | 00:00:00 | | 2018-06-08 | 86,09 | 1.198.663 | 87,09 | 85,13 | 86,60 | 00:00:00 | | 2018-06-11 | 87,28 | 1.595.236 | 87,86 | 86,13 | 86,25 | 00:00:00 | | 2018-06-12 | 87,54 | 449.358 | 87,57 | 86,25 | 87,44 | 00:00:00 | | 2018-06-13 | 90,72 | 1.166.599 | 91,89 | 88,55 | 88,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
