|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 62,15 | 2.436.000 | 62,20 | 57,36 | 57,40 | 00:00:00 | | 2002-07-25 | 64,26 | 3.229.800 | 64,50 | 62,30 | 62,30 | 00:00:00 | | 2002-07-26 | 65,41 | 2.074.000 | 65,50 | 63,55 | 64,00 | 00:00:00 | | 2002-07-29 | 68,98 | 2.041.800 | 69,00 | 66,72 | 66,90 | 00:00:00 | | 2002-07-30 | 69,60 | 3.028.600 | 71,45 | 68,30 | 68,98 | 00:00:00 | | 2002-07-31 | 66,99 | 5.442.000 | 70,50 | 65,75 | 68,50 | 00:00:00 | | 2002-08-01 | 65,26 | 2.088.400 | 67,42 | 65,00 | 67,00 | 00:00:00 | | 2002-08-02 | 65,00 | 2.785.400 | 67,80 | 64,23 | 65,29 | 00:00:00 | | 2002-08-05 | 62,60 | 1.959.000 | 65,75 | 61,83 | 65,03 | 00:00:00 | | 2002-08-06 | 63,64 | 2.904.800 | 64,94 | 63,25 | 64,10 | 00:00:00 | | 2002-08-07 | 65,10 | 1.670.000 | 65,15 | 63,53 | 64,00 | 00:00:00 | | 2002-08-08 | 67,88 | 1.803.400 | 68,20 | 64,95 | 64,95 | 00:00:00 | | 2002-08-09 | 69,11 | 1.711.200 | 69,59 | 66,65 | 67,89 | 00:00:00 | | 2002-08-12 | 68,27 | 1.420.400 | 68,80 | 68,11 | 68,80 | 00:00:00 | | 2002-08-13 | 67,50 | 1.698.000 | 68,67 | 67,50 | 68,20 | 00:00:00 | | 2002-08-14 | 69,66 | 1.990.600 | 69,79 | 67,50 | 67,60 | 00:00:00 | | 2002-08-15 | 69,31 | 1.115.000 | 70,20 | 68,80 | 69,75 | 00:00:00 | | 2002-08-16 | 68,50 | 1.348.800 | 69,10 | 68,12 | 68,85 | 00:00:00 | | 2002-08-19 | 69,20 | 1.145.000 | 69,24 | 68,11 | 68,20 | 00:00:00 | | 2002-08-20 | 69,00 | 1.391.800 | 69,40 | 68,20 | 69,10 | 00:00:00 | | 2002-08-21 | 70,48 | 1.526.000 | 70,71 | 69,20 | 69,40 | 00:00:00 | | 2002-08-22 | 73,28 | 2.387.000 | 73,50 | 70,25 | 70,50 | 00:00:00 | | 2002-08-23 | 70,99 | 945.800 | 73,00 | 70,98 | 72,50 | 00:00:00 | | 2002-08-26 | 72,27 | 1.044.200 | 72,55 | 70,83 | 71,35 | 00:00:00 | | 2002-08-27 | 71,40 | 1.246.400 | 73,41 | 71,37 | 73,40 | 00:00:00 | | 2002-08-28 | 71,81 | 1.599.400 | 72,10 | 70,82 | 70,90 | 00:00:00 | | 2002-08-29 | 73,28 | 1.959.800 | 74,20 | 70,75 | 70,75 | 00:00:00 | | 2002-08-30 | 72,51 | 1.353.600 | 73,50 | 72,39 | 72,75 | 00:00:00 | | 2002-09-03 | 70,74 | 1.734.400 | 72,52 | 70,74 | 72,52 | 00:00:00 | | 2002-09-04 | 71,37 | 1.797.800 | 72,10 | 70,26 | 70,99 | 00:00:00 | | 2002-09-05 | 72,53 | 1.609.200 | 72,61 | 70,40 | 71,37 | 00:00:00 | | 2002-09-06 | 72,70 | 1.800.000 | 73,65 | 72,25 | 73,00 | 00:00:00 | | 2002-09-09 | 72,70 | 1.846.600 | 73,30 | 72,20 | 72,30 | 00:00:00 | | 2002-09-10 | 71,28 | 1.732.600 | 72,80 | 70,65 | 72,71 | 00:00:00 | | 2002-09-11 | 70,79 | 1.602.800 | 71,59 | 70,60 | 71,35 | 00:00:00 | | 2002-09-12 | 71,66 | 1.361.800 | 71,87 | 69,80 | 70,05 | 00:00:00 | | 2002-09-13 | 71,95 | 943.200 | 72,24 | 70,96 | 71,20 | 00:00:00 | | 2002-09-16 | 73,06 | 1.422.800 | 73,42 | 71,75 | 71,95 | 00:00:00 | | 2002-09-17 | 69,65 | 5.555.200 | 72,90 | 69,59 | 71,00 | 00:00:00 | | 2002-09-18 | 69,28 | 3.187.000 | 70,43 | 68,85 | 69,10 | 00:00:00 | | 2002-09-19 | 67,20 | 3.430.800 | 68,80 | 67,10 | 68,00 | 00:00:00 | | 2002-09-20 | 68,79 | 2.533.600 | 69,04 | 67,54 | 68,05 | 00:00:00 | | 2002-09-23 | 68,52 | 1.795.200 | 68,80 | 67,54 | 68,25 | 00:00:00 | | 2002-09-24 | 70,05 | 2.373.600 | 70,40 | 68,20 | 68,52 | 00:00:00 | | 2002-09-25 | 71,25 | 2.404.200 | 71,35 | 69,20 | 70,70 | 00:00:00 | | 2002-09-26 | 72,66 | 1.894.200 | 72,97 | 71,50 | 71,90 | 00:00:00 | | 2002-09-27 | 70,75 | 3.007.800 | 73,80 | 70,15 | 72,20 | 00:00:00 | | 2002-09-30 | 71,42 | 2.544.400 | 71,90 | 69,75 | 70,76 | 00:00:00 | | 2002-10-01 | 72,98 | 2.198.400 | 73,20 | 71,50 | 71,67 | 00:00:00 | | 2002-10-02 | 70,99 | 2.187.200 | 74,50 | 69,75 | 72,98 | 00:00:00 | | 2002-10-03 | 73,26 | 2.474.000 | 73,76 | 71,55 | 71,85 | 00:00:00 | | 2002-10-04 | 70,95 | 1.861.000 | 73,65 | 70,55 | 73,65 | 00:00:00 | | 2002-10-07 | 70,50 | 1.850.400 | 72,40 | 70,30 | 70,70 | 00:00:00 | | 2002-10-08 | 73,51 | 2.624.200 | 74,00 | 70,90 | 71,00 | 00:00:00 | | 2002-10-09 | 71,84 | 2.473.800 | 74,75 | 71,84 | 72,60 | 00:00:00 | | 2002-10-10 | 71,27 | 3.910.800 | 72,50 | 70,40 | 72,00 | 00:00:00 | | 2002-10-11 | 73,38 | 2.055.200 | 73,58 | 71,10 | 72,05 | 00:00:00 | | 2002-10-14 | 74,93 | 1.362.400 | 75,00 | 73,25 | 73,38 | 00:00:00 | | 2002-10-15 | 74,24 | 2.216.000 | 76,95 | 73,55 | 76,92 | 00:00:00 | | 2002-10-16 | 73,60 | 1.449.400 | 74,70 | 72,35 | 74,23 | 00:00:00 | | 2002-10-17 | 71,40 | 3.187.400 | 74,95 | 70,90 | 74,85 | 00:00:00 | | 2002-10-18 | 70,70 | 3.046.800 | 71,70 | 69,96 | 71,04 | 00:00:00 | | 2002-10-21 | 73,40 | 3.543.800 | 73,52 | 70,71 | 70,72 | 00:00:00 | | 2002-10-22 | 74,79 | 2.995.000 | 74,79 | 72,32 | 72,60 | 00:00:00 | | 2002-10-23 | 74,65 | 1.954.000 | 74,65 | 73,10 | 73,95 | 00:00:00 | | 2002-10-24 | 72,22 | 1.161.000 | 74,60 | 71,60 | 74,55 | 00:00:00 | | 2002-10-25 | 74,21 | 1.473.000 | 74,50 | 71,64 | 72,21 | 00:00:00 | | 2002-10-28 | 71,55 | 1.888.200 | 75,20 | 71,55 | 74,75 | 00:00:00 | | 2002-10-29 | 72,29 | 1.668.800 | 72,73 | 70,97 | 71,50 | 00:00:00 | | 2002-10-30 | 73,31 | 3.126.400 | 73,70 | 72,32 | 72,54 | 00:00:00 | | 2002-10-31 | 71,15 | 2.324.400 | 73,96 | 71,00 | 73,70 | 00:00:00 | | 2002-11-01 | 72,45 | 1.720.400 | 72,74 | 70,82 | 71,15 | 00:00:00 | | 2002-11-04 | 71,95 | 1.781.800 | 73,45 | 71,90 | 73,45 | 00:00:00 | | 2002-11-05 | 68,81 | 12.175.400 | 72,50 | 66,45 | 71,95 | 00:00:00 | | 2002-11-06 | 71,35 | 4.657.000 | 71,35 | 69,05 | 69,05 | 00:00:00 | | 2002-11-07 | 70,02 | 3.306.000 | 71,98 | 70,02 | 71,35 | 00:00:00 | | 2002-11-08 | 67,00 | 6.065.400 | 70,10 | 66,99 | 70,03 | 00:00:00 | | 2002-11-11 | 65,77 | 2.845.400 | 67,63 | 65,38 | 67,15 | 00:00:00 | | 2002-11-12 | 66,68 | 4.564.000 | 67,21 | 64,30 | 66,65 | 00:00:00 | | 2002-11-13 | 66,46 | 2.604.400 | 68,10 | 66,09 | 66,62 | 00:00:00 | | 2002-11-14 | 63,80 | 6.003.200 | 67,00 | 62,85 | 66,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
