|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 69,15 | 1.143.800 | 69,90 | 68,05 | 68,31 | 00:00:00 | | 2002-04-02 | 68,79 | 1.660.800 | 69,15 | 67,90 | 69,15 | 00:00:00 | | 2002-04-03 | 67,60 | 1.381.200 | 69,09 | 67,37 | 69,00 | 00:00:00 | | 2002-04-04 | 67,53 | 2.253.800 | 67,60 | 66,21 | 67,45 | 00:00:00 | | 2002-04-05 | 66,07 | 3.011.400 | 67,85 | 65,00 | 67,53 | 00:00:00 | | 2002-04-08 | 67,10 | 1.839.600 | 67,70 | 65,55 | 66,00 | 00:00:00 | | 2002-04-09 | 67,54 | 1.369.000 | 67,99 | 67,00 | 67,20 | 00:00:00 | | 2002-04-10 | 67,92 | 1.635.000 | 68,50 | 67,30 | 67,54 | 00:00:00 | | 2002-04-11 | 68,16 | 1.581.800 | 69,41 | 67,76 | 68,00 | 00:00:00 | | 2002-04-12 | 68,92 | 1.627.200 | 69,30 | 68,30 | 68,80 | 00:00:00 | | 2002-04-15 | 69,47 | 992.000 | 69,83 | 68,65 | 68,82 | 00:00:00 | | 2002-04-16 | 70,00 | 1.341.400 | 70,00 | 69,20 | 69,40 | 00:00:00 | | 2002-04-17 | 68,25 | 1.536.600 | 69,85 | 68,20 | 69,85 | 00:00:00 | | 2002-04-18 | 70,59 | 2.145.600 | 70,85 | 67,80 | 67,80 | 00:00:00 | | 2002-04-19 | 72,30 | 2.009.400 | 72,30 | 70,00 | 70,59 | 00:00:00 | | 2002-04-22 | 72,76 | 2.053.800 | 72,99 | 71,74 | 72,30 | 00:00:00 | | 2002-04-23 | 70,51 | 4.565.200 | 71,50 | 69,90 | 71,20 | 00:00:00 | | 2002-04-24 | 71,60 | 3.030.200 | 72,25 | 70,30 | 70,50 | 00:00:00 | | 2002-04-25 | 75,60 | 7.444.800 | 76,40 | 73,70 | 73,90 | 00:00:00 | | 2002-04-26 | 78,61 | 3.723.200 | 78,90 | 75,90 | 76,10 | 00:00:00 | | 2002-04-29 | 76,48 | 3.898.200 | 79,70 | 76,30 | 78,64 | 00:00:00 | | 2002-04-30 | 77,50 | 2.603.400 | 78,00 | 75,45 | 76,00 | 00:00:00 | | 2002-05-01 | 76,06 | 1.964.400 | 77,55 | 75,90 | 76,95 | 00:00:00 | | 2002-05-02 | 75,99 | 2.198.800 | 77,10 | 74,80 | 76,60 | 00:00:00 | | 2002-05-03 | 75,86 | 1.351.400 | 76,15 | 75,00 | 75,99 | 00:00:00 | | 2002-05-06 | 77,22 | 1.917.000 | 77,94 | 75,65 | 75,90 | 00:00:00 | | 2002-05-07 | 76,06 | 2.500.200 | 77,98 | 75,84 | 77,70 | 00:00:00 | | 2002-05-08 | 75,99 | 2.134.000 | 77,20 | 75,33 | 76,25 | 00:00:00 | | 2002-05-09 | 76,50 | 2.141.600 | 76,81 | 74,45 | 75,00 | 00:00:00 | | 2002-05-10 | 75,42 | 948.400 | 76,69 | 74,99 | 76,60 | 00:00:00 | | 2002-05-13 | 75,59 | 1.572.200 | 76,81 | 75,42 | 75,67 | 00:00:00 | | 2002-05-14 | 75,23 | 2.478.400 | 76,15 | 74,50 | 76,00 | 00:00:00 | | 2002-05-15 | 75,86 | 2.366.000 | 76,94 | 74,91 | 75,48 | 00:00:00 | | 2002-05-16 | 76,04 | 2.773.000 | 76,25 | 73,59 | 75,65 | 00:00:00 | | 2002-05-17 | 77,62 | 2.315.600 | 77,74 | 75,90 | 76,40 | 00:00:00 | | 2002-05-20 | 77,31 | 1.141.600 | 78,00 | 77,20 | 77,62 | 00:00:00 | | 2002-05-21 | 77,27 | 984.200 | 77,82 | 76,95 | 77,82 | 00:00:00 | | 2002-05-22 | 77,80 | 1.413.400 | 77,94 | 76,95 | 77,20 | 00:00:00 | | 2002-05-23 | 78,50 | 1.500.000 | 78,50 | 77,02 | 77,84 | 00:00:00 | | 2002-05-24 | 78,08 | 914.800 | 78,88 | 77,45 | 78,35 | 00:00:00 | | 2002-05-28 | 78,45 | 1.043.800 | 78,99 | 77,60 | 78,00 | 00:00:00 | | 2002-05-29 | 78,81 | 1.135.200 | 79,49 | 78,00 | 78,94 | 00:00:00 | | 2002-05-30 | 78,95 | 1.993.400 | 79,20 | 77,48 | 78,81 | 00:00:00 | | 2002-05-31 | 77,09 | 1.799.400 | 79,50 | 77,05 | 78,95 | 00:00:00 | | 2002-06-03 | 76,01 | 1.371.600 | 77,58 | 75,72 | 77,09 | 00:00:00 | | 2002-06-04 | 76,25 | 1.710.400 | 76,34 | 75,10 | 76,05 | 00:00:00 | | 2002-06-05 | 75,30 | 2.299.400 | 75,90 | 74,39 | 75,60 | 00:00:00 | | 2002-06-06 | 76,25 | 1.638.600 | 76,82 | 75,00 | 75,31 | 00:00:00 | | 2002-06-07 | 78,64 | 1.739.400 | 79,25 | 76,25 | 76,26 | 00:00:00 | | 2002-06-10 | 81,11 | 3.533.000 | 81,17 | 79,00 | 79,14 | 00:00:00 | | 2002-06-11 | 80,60 | 2.771.200 | 81,75 | 80,59 | 80,95 | 00:00:00 | | 2002-06-12 | 78,60 | 3.511.200 | 80,61 | 78,26 | 80,61 | 00:00:00 | | 2002-06-13 | 78,92 | 2.231.400 | 80,00 | 78,20 | 78,60 | 00:00:00 | | 2002-06-14 | 78,90 | 3.645.600 | 79,98 | 76,90 | 77,50 | 00:00:00 | | 2002-06-17 | 80,96 | 1.688.200 | 81,00 | 78,65 | 78,90 | 00:00:00 | | 2002-06-18 | 81,44 | 2.365.200 | 82,00 | 80,67 | 81,15 | 00:00:00 | | 2002-06-19 | 82,26 | 2.351.800 | 82,85 | 81,14 | 81,19 | 00:00:00 | | 2002-06-20 | 81,00 | 1.819.800 | 82,49 | 80,93 | 81,65 | 00:00:00 | | 2002-06-21 | 79,19 | 2.751.400 | 81,25 | 78,71 | 80,75 | 00:00:00 | | 2002-06-24 | 77,75 | 2.096.000 | 79,44 | 77,35 | 78,75 | 00:00:00 | | 2002-06-25 | 76,80 | 1.926.200 | 78,65 | 76,57 | 77,80 | 00:00:00 | | 2002-06-26 | 76,59 | 1.948.000 | 77,15 | 74,60 | 75,70 | 00:00:00 | | 2002-06-27 | 78,08 | 1.455.200 | 78,41 | 76,68 | 77,10 | 00:00:00 | | 2002-06-28 | 76,00 | 1.894.000 | 78,29 | 75,70 | 78,05 | 00:00:00 | | 2002-07-01 | 71,79 | 3.150.000 | 75,35 | 70,45 | 75,10 | 00:00:00 | | 2002-07-02 | 70,47 | 5.298.000 | 72,98 | 67,79 | 71,75 | 00:00:00 | | 2002-07-03 | 69,62 | 2.047.600 | 71,40 | 68,30 | 70,05 | 00:00:00 | | 2002-07-05 | 71,95 | 536.800 | 72,11 | 70,91 | 70,95 | 00:00:00 | | 2002-07-08 | 70,80 | 1.289.800 | 72,25 | 70,50 | 71,90 | 00:00:00 | | 2002-07-09 | 62,78 | 6.658.000 | 70,21 | 62,78 | 69,80 | 00:00:00 | | 2002-07-10 | 62,97 | 7.699.000 | 65,50 | 61,36 | 65,50 | 00:00:00 | | 2002-07-11 | 59,00 | 14.042.000 | 61,50 | 56,24 | 61,50 | 00:00:00 | | 2002-07-12 | 61,00 | 5.735.800 | 63,50 | 58,50 | 60,00 | 00:00:00 | | 2002-07-15 | 60,70 | 4.120.600 | 61,30 | 57,25 | 61,30 | 00:00:00 | | 2002-07-16 | 62,82 | 4.724.400 | 64,40 | 61,15 | 61,90 | 00:00:00 | | 2002-07-17 | 64,50 | 2.540.600 | 65,01 | 63,40 | 64,00 | 00:00:00 | | 2002-07-18 | 63,29 | 2.032.000 | 65,55 | 62,75 | 64,25 | 00:00:00 | | 2002-07-19 | 61,35 | 2.542.400 | 63,15 | 61,12 | 62,25 | 00:00:00 | | 2002-07-22 | 57,80 | 4.199.200 | 62,60 | 57,00 | 61,35 | 00:00:00 | | 2002-07-23 | 59,10 | 3.001.400 | 60,60 | 58,60 | 59,00 | 00:00:00 | | 2002-07-24 | 62,15 | 2.436.000 | 62,20 | 57,36 | 57,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
