|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 63,80 | 6.003.200 | 67,00 | 62,85 | 66,68 | 00:00:00 | | 2002-11-15 | 65,01 | 3.294.800 | 65,50 | 63,20 | 63,81 | 00:00:00 | | 2002-11-18 | 63,40 | 2.554.000 | 65,30 | 63,20 | 65,25 | 00:00:00 | | 2002-11-19 | 59,00 | 16.914.000 | 59,34 | 56,25 | 56,26 | 00:00:00 | | 2002-11-20 | 60,34 | 6.223.600 | 61,90 | 59,50 | 59,50 | 00:00:00 | | 2002-11-21 | 57,70 | 6.013.600 | 61,28 | 57,10 | 61,05 | 00:00:00 | | 2002-11-22 | 59,31 | 5.738.600 | 59,92 | 57,25 | 57,70 | 00:00:00 | | 2002-11-25 | 56,84 | 4.650.000 | 59,70 | 56,65 | 59,60 | 00:00:00 | | 2002-11-26 | 58,28 | 5.393.400 | 58,66 | 56,00 | 56,50 | 00:00:00 | | 2002-11-27 | 58,50 | 3.276.000 | 59,16 | 57,30 | 58,90 | 00:00:00 | | 2002-11-29 | 58,02 | 1.337.200 | 58,59 | 57,58 | 58,45 | 00:00:00 | | 2002-12-02 | 59,84 | 3.555.400 | 59,90 | 58,26 | 59,20 | 00:00:00 | | 2002-12-03 | 59,90 | 3.837.000 | 60,81 | 58,75 | 59,50 | 00:00:00 | | 2002-12-04 | 63,15 | 5.562.000 | 63,50 | 59,76 | 60,00 | 00:00:00 | | 2002-12-05 | 60,73 | 5.589.400 | 63,75 | 60,73 | 63,22 | 00:00:00 | | 2002-12-06 | 62,31 | 3.861.000 | 62,65 | 60,74 | 60,74 | 00:00:00 | | 2002-12-09 | 62,24 | 2.693.800 | 63,80 | 61,90 | 62,25 | 00:00:00 | | 2002-12-10 | 59,91 | 5.831.600 | 62,75 | 59,63 | 62,34 | 00:00:00 | | 2002-12-11 | 57,15 | 9.234.800 | 60,40 | 56,26 | 59,92 | 00:00:00 | | 2002-12-12 | 56,29 | 5.045.600 | 57,75 | 56,00 | 57,34 | 00:00:00 | | 2002-12-13 | 57,16 | 3.687.200 | 57,40 | 56,22 | 56,48 | 00:00:00 | | 2002-12-16 | 55,67 | 5.919.600 | 57,56 | 55,00 | 57,16 | 00:00:00 | | 2002-12-17 | 55,48 | 4.690.000 | 56,19 | 55,10 | 56,00 | 00:00:00 | | 2002-12-18 | 55,15 | 3.202.200 | 56,30 | 54,80 | 55,70 | 00:00:00 | | 2002-12-19 | 54,30 | 3.462.800 | 56,10 | 54,01 | 55,49 | 00:00:00 | | 2002-12-20 | 51,30 | 14.654.400 | 54,11 | 50,20 | 54,10 | 00:00:00 | | 2002-12-23 | 54,00 | 6.008.800 | 54,06 | 51,95 | 52,00 | 00:00:00 | | 2002-12-24 | 53,95 | 2.026.600 | 54,55 | 53,56 | 54,00 | 00:00:00 | | 2002-12-26 | 54,49 | 3.098.600 | 55,27 | 54,16 | 54,50 | 00:00:00 | | 2002-12-27 | 54,18 | 1.679.200 | 54,55 | 54,12 | 54,55 | 00:00:00 | | 2002-12-30 | 53,70 | 1.891.400 | 54,35 | 53,19 | 54,20 | 00:00:00 | | 2002-12-31 | 54,31 | 1.183.800 | 54,50 | 53,31 | 53,70 | 00:00:00 | | 2003-01-02 | 57,63 | 3.945.200 | 57,80 | 55,05 | 55,25 | 00:00:00 | | 2003-01-03 | 58,50 | 3.004.800 | 58,69 | 57,64 | 57,64 | 00:00:00 | | 2003-01-06 | 59,20 | 4.036.400 | 59,71 | 58,50 | 58,50 | 00:00:00 | | 2003-01-07 | 57,68 | 3.629.600 | 59,41 | 57,15 | 59,20 | 00:00:00 | | 2003-01-08 | 55,57 | 4.839.800 | 57,69 | 55,30 | 57,69 | 00:00:00 | | 2003-01-09 | 54,86 | 4.563.600 | 56,39 | 54,60 | 55,90 | 00:00:00 | | 2003-01-10 | 54,24 | 4.441.000 | 55,10 | 53,80 | 54,87 | 00:00:00 | | 2003-01-13 | 55,12 | 4.023.200 | 55,35 | 54,65 | 54,90 | 00:00:00 | | 2003-01-14 | 54,61 | 2.601.000 | 55,12 | 54,26 | 55,11 | 00:00:00 | | 2003-01-15 | 54,15 | 2.274.400 | 54,68 | 53,85 | 54,57 | 00:00:00 | | 2003-01-16 | 54,47 | 2.332.200 | 54,49 | 53,95 | 54,15 | 00:00:00 | | 2003-01-17 | 54,26 | 2.674.200 | 54,90 | 54,21 | 54,46 | 00:00:00 | | 2003-01-21 | 53,75 | 1.800.400 | 54,50 | 53,69 | 54,17 | 00:00:00 | | 2003-01-22 | 54,58 | 4.232.400 | 54,65 | 53,76 | 53,76 | 00:00:00 | | 2003-01-23 | 54,40 | 6.461.600 | 55,05 | 52,60 | 55,05 | 00:00:00 | | 2003-01-24 | 55,35 | 5.496.600 | 56,25 | 55,01 | 55,10 | 00:00:00 | | 2003-01-27 | 55,31 | 3.351.800 | 56,00 | 54,85 | 55,60 | 00:00:00 | | 2003-01-28 | 56,92 | 2.862.000 | 56,99 | 55,97 | 56,10 | 00:00:00 | | 2003-01-29 | 58,35 | 2.977.400 | 58,44 | 56,62 | 56,67 | 00:00:00 | | 2003-01-30 | 57,40 | 3.319.600 | 58,95 | 57,20 | 58,35 | 00:00:00 | | 2003-01-31 | 58,20 | 2.018.400 | 58,40 | 57,00 | 57,41 | 00:00:00 | | 2003-02-03 | 57,50 | 3.053.000 | 58,50 | 57,24 | 58,34 | 00:00:00 | | 2003-02-04 | 57,50 | 2.383.400 | 57,60 | 56,80 | 57,15 | 00:00:00 | | 2003-02-05 | 58,17 | 3.294.000 | 58,25 | 57,59 | 57,75 | 00:00:00 | | 2003-02-06 | 57,73 | 2.572.000 | 58,14 | 57,37 | 58,14 | 00:00:00 | | 2003-02-07 | 56,58 | 2.896.000 | 58,38 | 56,36 | 58,25 | 00:00:00 | | 2003-02-10 | 56,98 | 1.829.200 | 57,30 | 56,27 | 56,33 | 00:00:00 | | 2003-02-11 | 56,79 | 2.881.600 | 57,73 | 56,57 | 57,12 | 00:00:00 | | 2003-02-12 | 54,80 | 4.160.000 | 56,75 | 53,99 | 56,70 | 00:00:00 | | 2003-02-13 | 53,79 | 6.203.800 | 54,80 | 52,60 | 54,75 | 00:00:00 | | 2003-02-14 | 52,99 | 5.066.800 | 53,79 | 51,65 | 53,79 | 00:00:00 | | 2003-02-18 | 54,29 | 2.025.600 | 54,56 | 53,17 | 53,24 | 00:00:00 | | 2003-02-19 | 54,37 | 2.160.000 | 55,17 | 54,07 | 54,45 | 00:00:00 | | 2003-02-20 | 55,00 | 1.967.200 | 55,12 | 54,49 | 54,60 | 00:00:00 | | 2003-02-21 | 55,81 | 2.332.000 | 56,11 | 54,76 | 55,01 | 00:00:00 | | 2003-02-24 | 54,92 | 1.594.800 | 55,70 | 54,88 | 55,70 | 00:00:00 | | 2003-02-25 | 55,87 | 1.809.800 | 55,98 | 54,65 | 54,82 | 00:00:00 | | 2003-02-26 | 55,45 | 1.334.200 | 56,50 | 55,35 | 55,87 | 00:00:00 | | 2003-02-27 | 55,35 | 1.722.200 | 56,27 | 54,16 | 55,50 | 00:00:00 | | 2003-02-28 | 55,00 | 4.595.600 | 56,52 | 53,60 | 54,44 | 00:00:00 | | 2003-03-03 | 54,07 | 2.340.600 | 55,48 | 53,90 | 55,00 | 00:00:00 | | 2003-03-04 | 53,16 | 1.978.200 | 54,38 | 53,14 | 54,13 | 00:00:00 | | 2003-03-05 | 53,52 | 2.383.200 | 53,70 | 53,02 | 53,05 | 00:00:00 | | 2003-03-06 | 53,10 | 1.761.200 | 53,44 | 52,60 | 53,43 | 00:00:00 | | 2003-03-07 | 52,53 | 3.055.400 | 53,15 | 52,32 | 52,85 | 00:00:00 | | 2003-03-10 | 51,02 | 3.322.600 | 51,98 | 50,46 | 51,97 | 00:00:00 | | 2003-03-11 | 51,14 | 1.949.800 | 51,65 | 50,90 | 51,05 | 00:00:00 | | 2003-03-12 | 48,70 | 5.870.000 | 51,38 | 48,55 | 51,11 | 00:00:00 | | 2003-03-13 | 48,08 | 13.769.400 | 50,00 | 45,65 | 48,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
