|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 15,56 | 1.392.400 | 15,75 | 15,25 | 15,50 | 00:00:00 | | 2000-01-04 | 14,50 | 472.000 | 14,81 | 14,00 | 14,75 | 00:00:00 | | 2000-01-05 | 15,62 | 405.200 | 16,19 | 14,50 | 14,62 | 00:00:00 | | 2000-01-06 | 16,81 | 1.347.600 | 17,12 | 15,31 | 16,00 | 00:00:00 | | 2000-01-07 | 19,00 | 1.271.800 | 19,00 | 16,62 | 16,81 | 00:00:00 | | 2000-01-10 | 19,50 | 1.267.200 | 20,62 | 19,00 | 19,00 | 00:00:00 | | 2000-01-11 | 20,12 | 1.272.600 | 20,50 | 19,56 | 19,88 | 00:00:00 | | 2000-01-12 | 20,12 | 542.800 | 20,12 | 19,62 | 20,12 | 00:00:00 | | 2000-01-13 | 23,69 | 1.124.000 | 23,81 | 20,12 | 20,12 | 00:00:00 | | 2000-01-14 | 22,19 | 1.201.600 | 23,31 | 21,75 | 23,00 | 00:00:00 | | 2000-01-18 | 21,25 | 1.838.200 | 21,94 | 21,00 | 21,25 | 00:00:00 | | 2000-01-19 | 21,31 | 507.600 | 21,50 | 21,06 | 21,25 | 00:00:00 | | 2000-01-20 | 20,19 | 837.000 | 21,00 | 20,00 | 20,94 | 00:00:00 | | 2000-01-21 | 19,25 | 692.000 | 19,75 | 18,75 | 19,62 | 00:00:00 | | 2000-01-24 | 19,44 | 428.800 | 19,88 | 19,12 | 19,50 | 00:00:00 | | 2000-01-25 | 18,75 | 336.200 | 19,44 | 18,25 | 19,44 | 00:00:00 | | 2000-01-26 | 18,12 | 310.600 | 18,75 | 17,88 | 18,75 | 00:00:00 | | 2000-01-27 | 18,75 | 1.701.400 | 19,50 | 18,12 | 18,25 | 00:00:00 | | 2000-01-28 | 18,75 | 772.600 | 19,12 | 18,56 | 19,00 | 00:00:00 | | 2000-01-31 | 18,12 | 294.200 | 18,81 | 18,06 | 18,75 | 00:00:00 | | 2000-02-01 | 18,69 | 773.400 | 20,19 | 18,38 | 19,75 | 00:00:00 | | 2000-02-02 | 18,88 | 782.200 | 19,12 | 18,44 | 18,44 | 00:00:00 | | 2000-02-03 | 18,75 | 662.400 | 18,88 | 18,50 | 18,75 | 00:00:00 | | 2000-02-04 | 18,44 | 353.600 | 18,75 | 18,12 | 18,75 | 00:00:00 | | 2000-02-07 | 18,31 | 264.000 | 18,38 | 18,12 | 18,19 | 00:00:00 | | 2000-02-08 | 17,88 | 348.400 | 18,38 | 17,75 | 18,38 | 00:00:00 | | 2000-02-09 | 17,25 | 724.800 | 17,62 | 16,50 | 17,62 | 00:00:00 | | 2000-02-10 | 17,06 | 301.200 | 17,25 | 16,75 | 17,12 | 00:00:00 | | 2000-02-11 | 16,50 | 290.400 | 17,06 | 16,31 | 17,06 | 00:00:00 | | 2000-02-14 | 16,38 | 445.800 | 16,88 | 16,00 | 16,88 | 00:00:00 | | 2000-02-15 | 15,88 | 1.359.800 | 16,38 | 15,69 | 16,38 | 00:00:00 | | 2000-02-16 | 15,94 | 1.008.200 | 16,00 | 15,75 | 15,81 | 00:00:00 | | 2000-02-17 | 16,75 | 667.400 | 16,75 | 15,81 | 15,94 | 00:00:00 | | 2000-02-18 | 15,69 | 5.272.800 | 16,75 | 15,44 | 16,75 | 00:00:00 | | 2000-02-22 | 15,75 | 707.800 | 16,00 | 15,56 | 15,75 | 00:00:00 | | 2000-02-23 | 7,51 | 3.414 | 7,63 | 7,45 | 7,63 | 00:00:00 | | 2000-02-24 | 15,00 | 539.600 | 15,44 | 14,94 | 15,44 | 00:00:00 | | 2000-02-25 | 14,00 | 998.800 | 14,81 | 13,75 | 14,69 | 00:00:00 | | 2000-02-28 | 14,50 | 1.429.600 | 14,50 | 13,75 | 14,00 | 00:00:00 | | 2000-02-29 | 14,56 | 1.654.000 | 14,62 | 14,44 | 14,50 | 00:00:00 | | 2000-03-01 | 14,88 | 685.800 | 15,12 | 14,56 | 14,62 | 00:00:00 | | 2000-03-02 | 14,94 | 546.400 | 15,06 | 14,88 | 14,94 | 00:00:00 | | 2000-03-03 | 14,31 | 760.600 | 14,94 | 14,00 | 14,88 | 00:00:00 | | 2000-03-06 | 13,88 | 436.200 | 14,75 | 13,88 | 14,56 | 00:00:00 | | 2000-03-07 | 13,06 | 672.000 | 14,00 | 12,81 | 14,00 | 00:00:00 | | 2000-03-08 | 12,94 | 698.200 | 13,12 | 12,50 | 13,06 | 00:00:00 | | 2000-03-09 | 13,00 | 783.400 | 13,06 | 12,75 | 12,94 | 00:00:00 | | 2000-03-10 | 13,00 | 977.200 | 13,25 | 12,94 | 12,94 | 00:00:00 | | 2000-03-13 | 12,88 | 483.800 | 13,19 | 12,81 | 13,00 | 00:00:00 | | 2000-03-14 | 12,00 | 675.000 | 12,88 | 12,00 | 12,88 | 00:00:00 | | 2000-03-15 | 13,69 | 1.080.200 | 13,94 | 12,25 | 12,31 | 00:00:00 | | 2000-03-16 | 16,31 | 950.200 | 16,31 | 13,75 | 13,75 | 00:00:00 | | 2000-03-17 | 15,81 | 422.400 | 16,31 | 15,50 | 16,12 | 00:00:00 | | 2000-03-20 | 15,94 | 236.600 | 16,38 | 15,62 | 15,75 | 00:00:00 | | 2000-03-21 | 16,00 | 1.035.000 | 16,00 | 14,88 | 15,56 | 00:00:00 | | 2000-03-22 | 16,00 | 427.600 | 16,94 | 16,00 | 16,94 | 00:00:00 | | 2000-03-23 | 15,06 | 992.400 | 15,88 | 15,06 | 15,81 | 00:00:00 | | 2000-03-24 | 15,00 | 1.185.800 | 15,50 | 14,62 | 15,06 | 00:00:00 | | 2000-03-27 | 14,94 | 145.800 | 15,06 | 14,75 | 15,00 | 00:00:00 | | 2000-03-28 | 14,94 | 714.800 | 15,25 | 14,62 | 14,81 | 00:00:00 | | 2000-03-29 | 15,00 | 246.800 | 15,38 | 14,81 | 15,06 | 00:00:00 | | 2000-03-30 | 14,50 | 281.600 | 14,88 | 14,19 | 14,81 | 00:00:00 | | 2000-03-31 | 15,00 | 890.200 | 15,62 | 14,44 | 14,50 | 00:00:00 | | 2000-04-03 | 14,62 | 454.200 | 15,12 | 14,62 | 14,94 | 00:00:00 | | 2000-04-04 | 15,56 | 1.171.400 | 15,88 | 14,25 | 14,88 | 00:00:00 | | 2000-04-05 | 16,06 | 553.800 | 16,44 | 15,31 | 15,44 | 00:00:00 | | 2000-04-06 | 16,81 | 368.600 | 18,00 | 16,12 | 16,12 | 00:00:00 | | 2000-04-07 | 16,75 | 365.600 | 17,75 | 16,44 | 16,81 | 00:00:00 | | 2000-04-10 | 15,56 | 189.600 | 16,88 | 15,56 | 16,69 | 00:00:00 | | 2000-04-11 | 17,06 | 319.200 | 17,25 | 16,25 | 16,25 | 00:00:00 | | 2000-04-12 | 17,44 | 275.800 | 17,62 | 16,75 | 17,00 | 00:00:00 | | 2000-04-13 | 17,81 | 322.600 | 18,00 | 17,25 | 17,38 | 00:00:00 | | 2000-04-14 | 17,12 | 525.800 | 17,50 | 17,06 | 17,44 | 00:00:00 | | 2000-04-17 | 17,38 | 332.400 | 17,38 | 16,00 | 16,19 | 00:00:00 | | 2000-04-18 | 17,94 | 242.000 | 18,25 | 17,06 | 17,19 | 00:00:00 | | 2000-04-19 | 18,06 | 395.400 | 18,50 | 17,81 | 18,06 | 00:00:00 | | 2000-04-20 | 18,06 | 203.000 | 18,44 | 18,06 | 18,06 | 00:00:00 | | 2000-04-24 | 17,88 | 556.200 | 18,06 | 17,50 | 18,00 | 00:00:00 | | 2000-04-25 | 18,69 | 431.400 | 18,75 | 18,19 | 18,25 | 00:00:00 | | 2000-04-26 | 19,06 | 771.400 | 19,50 | 18,56 | 18,56 | 00:00:00 | | 2000-04-27 | 19,50 | 245.600 | 19,50 | 18,69 | 19,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
