|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 77,14 | 1.299.400 | 77,60 | 76,79 | 77,00 | 00:00:00 | | 2005-09-27 | 77,10 | 1.844.000 | 77,34 | 76,40 | 77,14 | 00:00:00 | | 2005-09-28 | 77,60 | 1.559.600 | 79,05 | 77,35 | 79,05 | 00:00:00 | | 2005-09-29 | 77,22 | 1.621.600 | 77,60 | 76,41 | 77,60 | 00:00:00 | | 2005-09-30 | 77,30 | 1.641.400 | 77,80 | 77,01 | 77,03 | 00:00:00 | | 2005-10-03 | 77,56 | 1.347.400 | 77,99 | 77,24 | 77,50 | 00:00:00 | | 2005-10-04 | 77,87 | 1.649.400 | 78,45 | 77,54 | 77,60 | 00:00:00 | | 2005-10-05 | 75,90 | 1.864.400 | 78,60 | 75,79 | 78,20 | 00:00:00 | | 2005-10-06 | 75,90 | 3.702.000 | 76,84 | 75,22 | 76,10 | 00:00:00 | | 2005-10-07 | 75,98 | 1.360.400 | 76,69 | 75,38 | 76,50 | 00:00:00 | | 2005-10-10 | 75,03 | 1.164.400 | 76,28 | 74,93 | 76,17 | 00:00:00 | | 2005-10-11 | 74,45 | 1.742.800 | 75,42 | 74,40 | 75,13 | 00:00:00 | | 2005-10-12 | 74,76 | 2.705.200 | 75,03 | 74,55 | 74,60 | 00:00:00 | | 2005-10-13 | 74,88 | 1.380.800 | 75,16 | 74,60 | 74,60 | 00:00:00 | | 2005-10-14 | 74,81 | 1.654.400 | 75,00 | 74,00 | 74,73 | 00:00:00 | | 2005-10-17 | 75,52 | 2.279.800 | 75,68 | 74,87 | 74,90 | 00:00:00 | | 2005-10-18 | 76,17 | 2.420.400 | 76,30 | 75,50 | 75,70 | 00:00:00 | | 2005-10-19 | 76,16 | 1.452.800 | 76,37 | 75,30 | 75,70 | 00:00:00 | | 2005-10-20 | 75,36 | 2.177.400 | 76,78 | 74,98 | 75,85 | 00:00:00 | | 2005-10-21 | 75,06 | 2.036.400 | 75,56 | 74,31 | 75,16 | 00:00:00 | | 2005-10-24 | 75,80 | 1.903.400 | 76,49 | 75,19 | 75,56 | 00:00:00 | | 2005-10-25 | 74,44 | 3.003.200 | 75,39 | 73,85 | 75,35 | 00:00:00 | | 2005-10-26 | 73,39 | 2.528.600 | 74,40 | 73,32 | 74,20 | 00:00:00 | | 2005-10-27 | 73,44 | 1.865.000 | 74,20 | 73,35 | 73,35 | 00:00:00 | | 2005-10-28 | 75,34 | 3.194.800 | 75,34 | 73,58 | 73,62 | 00:00:00 | | 2005-10-31 | 76,27 | 2.157.000 | 77,00 | 75,43 | 75,44 | 00:00:00 | | 2005-11-01 | 75,80 | 1.517.000 | 76,00 | 75,18 | 75,75 | 00:00:00 | | 2005-11-02 | 76,22 | 2.762.600 | 77,56 | 75,63 | 75,75 | 00:00:00 | | 2005-11-03 | 76,93 | 3.542.400 | 78,19 | 76,64 | 78,00 | 00:00:00 | | 2005-11-04 | 76,50 | 1.821.600 | 77,12 | 74,98 | 74,98 | 00:00:00 | | 2005-11-07 | 76,59 | 2.772.600 | 77,26 | 76,31 | 76,75 | 00:00:00 | | 2005-11-08 | 76,94 | 1.662.800 | 77,39 | 76,56 | 76,56 | 00:00:00 | | 2005-11-09 | 76,87 | 2.025.400 | 77,11 | 76,50 | 77,06 | 00:00:00 | | 2005-11-10 | 76,95 | 1.280.600 | 77,30 | 76,16 | 77,00 | 00:00:00 | | 2005-11-11 | 76,98 | 863.800 | 77,08 | 76,57 | 76,91 | 00:00:00 | | 2005-11-14 | 76,74 | 1.485.800 | 77,10 | 76,30 | 77,00 | 00:00:00 | | 2005-11-15 | 77,11 | 2.271.000 | 77,96 | 77,03 | 77,10 | 00:00:00 | | 2005-11-16 | 77,30 | 1.872.600 | 77,50 | 76,84 | 77,45 | 00:00:00 | | 2005-11-17 | 78,00 | 1.439.000 | 78,01 | 77,24 | 77,30 | 00:00:00 | | 2005-11-18 | 78,00 | 1.011.800 | 78,47 | 77,50 | 78,28 | 00:00:00 | | 2005-11-21 | 78,95 | 1.435.200 | 79,00 | 78,16 | 78,20 | 00:00:00 | | 2005-11-22 | 79,25 | 1.932.200 | 79,59 | 79,00 | 79,10 | 00:00:00 | | 2005-11-23 | 79,28 | 1.186.000 | 79,71 | 79,06 | 79,25 | 00:00:00 | | 2005-11-25 | 79,39 | 636.000 | 79,41 | 78,41 | 78,91 | 00:00:00 | | 2005-11-28 | 79,31 | 1.571.600 | 79,76 | 79,17 | 79,64 | 00:00:00 | | 2005-11-29 | 80,50 | 1.311.000 | 80,59 | 79,40 | 79,56 | 00:00:00 | | 2005-11-30 | 80,35 | 2.195.600 | 80,69 | 80,07 | 80,33 | 00:00:00 | | 2005-12-01 | 79,41 | 2.763.000 | 80,09 | 78,59 | 79,50 | 00:00:00 | | 2005-12-02 | 79,46 | 1.780.000 | 79,50 | 78,86 | 79,00 | 00:00:00 | | 2005-12-05 | 81,00 | 1.966.000 | 81,06 | 79,50 | 79,56 | 00:00:00 | | 2005-12-06 | 80,50 | 2.376.000 | 81,60 | 80,46 | 81,40 | 00:00:00 | | 2005-12-07 | 80,40 | 1.789.400 | 80,75 | 79,90 | 80,25 | 00:00:00 | | 2005-12-08 | 81,71 | 2.530.400 | 81,96 | 80,50 | 80,65 | 00:00:00 | | 2005-12-09 | 81,43 | 1.236.000 | 81,80 | 81,22 | 81,40 | 00:00:00 | | 2005-12-12 | 81,43 | 1.704.200 | 81,50 | 80,90 | 81,25 | 00:00:00 | | 2005-12-13 | 81,50 | 1.847.000 | 81,74 | 81,33 | 81,55 | 00:00:00 | | 2005-12-14 | 81,42 | 1.319.600 | 81,61 | 81,22 | 81,50 | 00:00:00 | | 2005-12-15 | 81,25 | 1.160.000 | 81,43 | 81,00 | 81,25 | 00:00:00 | | 2005-12-16 | 81,93 | 1.797.000 | 82,31 | 81,10 | 81,16 | 00:00:00 | | 2005-12-19 | 80,90 | 2.063.000 | 81,89 | 80,82 | 81,80 | 00:00:00 | | 2005-12-20 | 81,39 | 1.587.800 | 81,48 | 80,80 | 80,80 | 00:00:00 | | 2005-12-21 | 81,27 | 1.199.600 | 81,83 | 81,03 | 81,23 | 00:00:00 | | 2005-12-22 | 81,75 | 1.936.800 | 81,96 | 81,29 | 81,35 | 00:00:00 | | 2005-12-23 | 81,80 | 875.800 | 82,40 | 81,42 | 81,80 | 00:00:00 | | 2005-12-27 | 81,69 | 1.058.600 | 82,05 | 81,20 | 81,55 | 00:00:00 | | 2005-12-28 | 83,77 | 2.898.600 | 84,35 | 81,53 | 81,53 | 00:00:00 | | 2005-12-29 | 41,48 | 1.203.000 | 42,13 | 41,26 | 41,79 | 00:00:00 | | 2005-12-30 | 41,40 | 898.400 | 41,73 | 40,97 | 41,25 | 00:00:00 | | 2006-01-03 | 42,26 | 1.969.700 | 42,32 | 41,33 | 41,39 | 00:00:00 | | 2006-01-04 | 41,98 | 1.542.200 | 42,48 | 41,65 | 41,99 | 00:00:00 | | 2006-01-05 | 41,46 | 1.522.700 | 42,04 | 41,30 | 42,00 | 00:00:00 | | 2006-01-06 | 41,00 | 1.872.000 | 41,63 | 40,80 | 41,60 | 00:00:00 | | 2006-01-09 | 41,00 | 1.381.100 | 41,08 | 40,31 | 40,86 | 00:00:00 | | 2006-01-10 | 41,01 | 1.745.300 | 41,45 | 40,85 | 40,97 | 00:00:00 | | 2006-01-11 | 41,00 | 919.500 | 41,36 | 40,99 | 41,11 | 00:00:00 | | 2006-01-12 | 41,32 | 1.865.600 | 41,53 | 40,83 | 41,00 | 00:00:00 | | 2006-01-13 | 41,42 | 857.200 | 41,48 | 40,96 | 41,25 | 00:00:00 | | 2006-01-17 | 40,91 | 1.044.100 | 41,42 | 40,73 | 41,42 | 00:00:00 | | 2006-01-18 | 41,07 | 1.625.900 | 41,45 | 40,95 | 41,00 | 00:00:00 | | 2006-01-19 | 40,96 | 1.640.700 | 41,25 | 40,79 | 41,07 | 00:00:00 | | 2006-01-20 | 41,03 | 1.551.700 | 41,12 | 40,69 | 40,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
