|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-13 | 90,72 | 1.166.599 | 91,89 | 88,55 | 88,61 | 00:00:00 | | 2018-06-14 | 92,88 | 778.005 | 93,02 | 90,41 | 90,85 | 00:00:00 | | 2018-06-15 | 94,06 | 900.957 | 94,41 | 92,00 | 92,90 | 00:00:00 | | 2018-06-18 | 91,57 | 1.270.803 | 94,41 | 91,31 | 94,27 | 00:00:00 | | 2018-06-19 | 92,17 | 1.159.071 | 92,18 | 90,39 | 90,93 | 00:00:00 | | 2018-06-20 | 93,23 | 640.624 | 93,58 | 91,69 | 92,03 | 00:00:00 | | 2018-06-21 | 93,48 | 585.290 | 93,96 | 92,86 | 93,67 | 00:00:00 | | 2018-06-22 | 93,50 | 1.030.658 | 94,34 | 92,87 | 93,35 | 00:00:00 | | 2018-06-25 | 92,22 | 670.936 | 93,81 | 91,35 | 93,15 | 00:00:00 | | 2018-06-26 | 90,27 | 622.264 | 92,33 | 90,27 | 91,91 | 00:00:00 | | 2018-06-27 | 90,33 | 374.365 | 91,53 | 89,52 | 90,36 | 00:00:00 | | 2018-06-28 | 86,10 | 5.020.165 | 86,76 | 82,14 | 83,24 | 00:00:00 | | 2018-06-29 | 85,27 | 1.385.866 | 86,56 | 84,38 | 86,16 | 00:00:00 | | 2018-07-02 | 85,72 | 1.260.134 | 85,74 | 83,59 | 84,80 | 00:00:00 | | 2018-07-03 | 86,68 | 622.627 | 87,14 | 85,03 | 85,99 | 00:00:00 | | 2018-07-05 | 86,69 | 365.387 | 87,18 | 85,90 | 86,36 | 00:00:00 | | 2018-07-06 | 87,97 | 1.015.503 | 88,14 | 86,83 | 87,61 | 00:00:00 | | 2018-07-09 | 88,44 | 49.111 | 88,71 | 87,97 | 88,30 | 00:00:00 | | 2018-07-10 | 88,14 | 843.296 | 89,01 | 87,88 | 88,94 | 00:00:00 | | 2018-07-11 | 87,14 | 1.251.217 | 87,38 | 85,62 | 87,11 | 00:00:00 | | 2018-07-12 | 86,80 | 1.482.147 | 87,99 | 86,19 | 87,76 | 00:00:00 | | 2018-07-13 | 87,91 | 1.157.897 | 88,67 | 86,46 | 86,97 | 00:00:00 | | 2018-07-16 | 86,90 | 926.838 | 88,24 | 86,78 | 88,24 | 00:00:00 | | 2018-07-17 | 86,61 | 596.927 | 87,58 | 86,58 | 86,67 | 00:00:00 | | 2018-07-18 | 86,33 | 813.889 | 87,54 | 86,08 | 86,85 | 00:00:00 | | 2018-07-19 | 85,56 | 2.193.692 | 86,38 | 83,51 | 86,26 | 00:00:00 | | 2018-07-20 | 84,70 | 1.231.007 | 85,53 | 83,31 | 84,78 | 00:00:00 | | 2018-07-23 | 84,75 | 670.823 | 85,72 | 84,70 | 84,72 | 00:00:00 | | 2018-07-24 | 83,93 | 920.502 | 85,58 | 83,79 | 84,85 | 00:00:00 | | 2018-07-25 | 84,77 | 1.262.384 | 85,20 | 83,75 | 84,23 | 00:00:00 | | 2018-07-26 | 83,24 | 1.634.438 | 85,25 | 82,98 | 84,83 | 00:00:00 | | 2018-07-27 | 82,92 | 1.284.940 | 84,37 | 82,14 | 83,21 | 00:00:00 | | 2018-07-30 | 82,91 | 1.668.546 | 84,49 | 82,55 | 83,11 | 00:00:00 | | 2018-07-31 | 81,83 | 1.500.163 | 83,49 | 81,78 | 83,21 | 00:00:00 | | 2018-08-01 | 79,49 | 2.357.708 | 82,84 | 79,46 | 81,67 | 00:00:00 | | 2018-08-02 | 78,98 | 3.712.164 | 79,67 | 77,28 | 78,00 | 00:00:00 | | 2018-08-03 | 80,97 | 1.937.505 | 81,34 | 78,22 | 78,98 | 00:00:00 | | 2018-08-06 | 82,14 | 1.966.783 | 82,72 | 80,07 | 80,25 | 00:00:00 | | 2018-08-07 | 83,90 | 1.088.253 | 84,81 | 81,52 | 82,01 | 00:00:00 | | 2018-08-08 | 82,31 | 811.965 | 83,56 | 81,48 | 83,24 | 00:00:00 | | 2018-08-09 | 83,24 | 1.316.428 | 84,52 | 82,35 | 82,72 | 00:00:00 | | 2018-08-10 | 81,97 | 1.020.272 | 83,08 | 81,65 | 83,00 | 00:00:00 | | 2018-08-13 | 83,05 | 441.276 | 83,17 | 81,90 | 82,00 | 00:00:00 | | 2018-08-14 | 84,43 | 1.182.478 | 85,13 | 83,12 | 83,15 | 00:00:00 | | 2018-08-15 | 85,12 | 1.377.130 | 85,15 | 83,01 | 83,94 | 00:00:00 | | 2018-08-16 | 86,82 | 1.811.939 | 87,29 | 84,77 | 85,98 | 00:00:00 | | 2018-08-17 | 87,08 | 261.637 | 87,61 | 86,38 | 86,38 | 00:00:00 | | 2018-08-20 | 88,27 | 868.047 | 88,66 | 87,71 | 87,71 | 00:00:00 | | 2018-08-21 | 87,99 | 769.468 | 88,83 | 87,93 | 88,35 | 00:00:00 | | 2018-08-22 | 88,15 | 550.376 | 88,38 | 87,03 | 87,93 | 00:00:00 | | 2018-08-23 | 88,28 | 835.975 | 88,59 | 87,52 | 88,23 | 00:00:00 | | 2018-08-24 | 88,33 | 626.722 | 88,98 | 87,92 | 88,60 | 00:00:00 | | 2018-08-27 | 88,46 | 786.693 | 89,65 | 88,23 | 88,63 | 00:00:00 | | 2018-08-28 | 88,87 | 578.870 | 88,97 | 87,90 | 88,81 | 00:00:00 | | 2018-08-29 | 89,26 | 792.255 | 89,43 | 87,78 | 88,67 | 00:00:00 | | 2018-08-30 | 90,06 | 1.446.375 | 90,39 | 88,32 | 88,90 | 00:00:00 | | 2018-08-31 | 89,97 | 885.979 | 90,04 | 89,17 | 89,70 | 00:00:00 | | 2018-09-04 | 88,39 | 427.324 | 89,59 | 88,01 | 89,53 | 00:00:00 | | 2018-09-05 | 89,44 | 1.063.249 | 89,54 | 88,30 | 88,64 | 00:00:00 | | 2018-09-06 | 88,38 | 1.342.200 | 89,92 | 87,60 | 89,61 | 00:00:00 | | 2018-09-07 | 88,64 | 974.101 | 89,26 | 87,79 | 88,30 | 00:00:00 | | 2018-09-10 | 88,33 | 1.013.675 | 89,48 | 88,20 | 88,71 | 00:00:00 | | 2018-09-11 | 84,10 | 2.498.721 | 87,81 | 83,96 | 87,25 | 00:00:00 | | 2018-09-12 | 85,21 | 1.310.079 | 85,43 | 83,39 | 83,73 | 00:00:00 | | 2018-09-13 | 85,93 | 1.096.075 | 86,27 | 85,15 | 85,72 | 00:00:00 | | 2018-09-14 | 85,84 | 1.166.888 | 87,38 | 85,64 | 86,19 | 00:00:00 | | 2018-09-17 | 86,76 | 1.010.475 | 87,39 | 85,36 | 86,02 | 00:00:00 | | 2018-09-18 | 87,33 | 1.009.530 | 88,06 | 86,32 | 86,56 | 00:00:00 | | 2018-09-19 | 89,39 | 1.393.185 | 89,89 | 87,13 | 87,45 | 00:00:00 | | 2018-09-20 | 91,06 | 1.082.921 | 91,45 | 89,79 | 89,79 | 00:00:00 | | 2018-09-21 | 90,13 | 1.853.184 | 91,70 | 89,62 | 91,16 | 00:00:00 | | 2018-09-24 | 89,57 | 966.711 | 90,19 | 88,44 | 89,63 | 00:00:00 | | 2018-09-25 | 89,52 | 975.268 | 90,58 | 89,43 | 89,68 | 00:00:00 | | 2018-09-26 | 90,31 | 1.301.727 | 91,48 | 89,61 | 89,61 | 00:00:00 | | 2018-09-27 | 91,15 | 948.793 | 91,49 | 90,34 | 90,34 | 00:00:00 | | 2018-09-28 | 92,22 | 1.128.428 | 92,51 | 90,53 | 91,12 | 00:00:00 | | 2018-10-01 | 92,79 | 1.232.514 | 93,94 | 92,30 | 92,75 | 00:00:00 | | 2018-10-02 | 92,47 | 205.003 | 93,16 | 92,17 | 92,51 | 00:00:00 | | 2018-10-03 | 91,03 | 1.405.051 | 92,71 | 90,83 | 92,05 | 00:00:00 | | 2018-10-04 | 91,04 | 1.300.401 | 92,57 | 90,81 | 91,36 | 00:00:00 | | 2018-10-05 | 90,58 | 1.178.982 | 92,19 | 89,91 | 91,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
