|
 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 | | 2006-01-20 | 41,03 | 1.551.700 | 41,12 | 40,69 | 40,95 | 00:00:00 | | 2006-01-23 | 40,98 | 1.291.000 | 41,15 | 40,66 | 40,90 | 00:00:00 | | 2006-01-24 | 41,75 | 1.462.100 | 41,86 | 41,00 | 41,05 | 00:00:00 | | 2006-01-25 | 42,88 | 3.283.900 | 43,14 | 42,15 | 42,50 | 00:00:00 | | 2006-01-26 | 43,06 | 3.193.700 | 43,26 | 42,95 | 43,00 | 00:00:00 | | 2006-01-27 | 44,08 | 2.429.500 | 44,40 | 43,31 | 43,44 | 00:00:00 | | 2006-01-30 | 43,77 | 2.706.600 | 43,86 | 42,13 | 43,50 | 00:00:00 | | 2006-01-31 | 43,64 | 1.799.300 | 44,02 | 43,49 | 43,90 | 00:00:00 | | 2006-02-01 | 43,89 | 1.482.100 | 44,01 | 43,70 | 43,89 | 00:00:00 | | 2006-02-02 | 43,73 | 1.644.400 | 43,98 | 43,46 | 43,98 | 00:00:00 | | 2006-02-03 | 43,60 | 1.177.000 | 43,83 | 43,45 | 43,78 | 00:00:00 | | 2006-02-06 | 43,49 | 1.895.000 | 43,65 | 42,79 | 43,65 | 00:00:00 | | 2006-02-07 | 43,33 | 1.366.600 | 43,91 | 43,24 | 43,49 | 00:00:00 | | 2006-02-08 | 43,45 | 1.459.200 | 43,49 | 42,88 | 43,17 | 00:00:00 | | 2006-02-09 | 43,26 | 1.703.700 | 43,63 | 43,09 | 43,50 | 00:00:00 | | 2006-02-10 | 43,66 | 1.105.000 | 43,75 | 43,22 | 43,45 | 00:00:00 | | 2006-02-13 | 43,67 | 847.900 | 43,85 | 43,38 | 43,50 | 00:00:00 | | 2006-02-14 | 43,55 | 1.354.900 | 43,75 | 43,40 | 43,65 | 00:00:00 | | 2006-02-15 | 43,92 | 1.619.000 | 44,06 | 43,56 | 43,63 | 00:00:00 | | 2006-02-16 | 44,41 | 1.070.200 | 44,41 | 43,77 | 43,90 | 00:00:00 | | 2006-02-17 | 43,97 | 897.600 | 44,25 | 43,70 | 44,25 | 00:00:00 | | 2006-02-21 | 44,43 | 1.138.000 | 44,60 | 43,88 | 43,92 | 00:00:00 | | 2006-02-22 | 45,79 | 2.103.300 | 45,89 | 44,55 | 44,59 | 00:00:00 | | 2006-02-23 | 46,06 | 1.727.100 | 46,30 | 45,04 | 45,10 | 00:00:00 | | 2006-02-24 | 45,88 | 1.189.400 | 46,15 | 45,53 | 45,90 | 00:00:00 | | 2006-02-27 | 46,73 | 1.217.200 | 46,78 | 45,95 | 45,97 | 00:00:00 | | 2006-02-28 | 45,99 | 1.701.500 | 46,74 | 45,72 | 46,65 | 00:00:00 | | 2006-03-01 | 46,00 | 1.809.400 | 46,29 | 45,82 | 46,25 | 00:00:00 | | 2006-03-02 | 45,96 | 1.494.300 | 46,05 | 45,68 | 45,99 | 00:00:00 | | 2006-03-03 | 45,50 | 1.284.300 | 45,96 | 45,48 | 45,90 | 00:00:00 | | 2006-03-06 | 45,15 | 927.100 | 45,50 | 44,92 | 45,50 | 00:00:00 | | 2006-03-07 | 45,58 | 1.273.800 | 45,60 | 45,08 | 45,13 | 00:00:00 | | 2006-03-08 | 45,80 | 1.952.100 | 45,99 | 44,99 | 45,57 | 00:00:00 | | 2006-03-09 | 46,00 | 1.224.900 | 46,25 | 45,70 | 45,72 | 00:00:00 | | 2006-03-10 | 45,76 | 765.000 | 46,14 | 45,54 | 46,07 | 00:00:00 | | 2006-03-13 | 46,15 | 1.061.300 | 46,21 | 45,68 | 45,79 | 00:00:00 | | 2006-03-14 | 46,35 | 1.219.500 | 46,45 | 45,51 | 45,90 | 00:00:00 | | 2006-03-15 | 46,99 | 1.542.300 | 47,00 | 46,26 | 46,32 | 00:00:00 | | 2006-03-16 | 47,35 | 1.666.600 | 47,57 | 46,87 | 46,93 | 00:00:00 | | 2006-03-17 | 47,71 | 1.231.000 | 47,84 | 47,22 | 47,36 | 00:00:00 | | 2006-03-20 | 47,34 | 988.900 | 47,93 | 47,16 | 47,67 | 00:00:00 | | 2006-03-21 | 47,32 | 1.437.900 | 48,04 | 47,23 | 47,45 | 00:00:00 | | 2006-03-22 | 47,77 | 1.036.300 | 47,79 | 46,94 | 47,15 | 00:00:00 | | 2006-03-23 | 47,09 | 777.200 | 47,63 | 46,97 | 47,57 | 00:00:00 | | 2006-03-24 | 47,30 | 816.600 | 47,45 | 46,80 | 47,05 | 00:00:00 | | 2006-03-27 | 46,96 | 1.062.400 | 47,12 | 46,51 | 47,08 | 00:00:00 | | 2006-03-28 | 47,73 | 1.083.800 | 47,73 | 46,72 | 47,01 | 00:00:00 | | 2006-03-29 | 47,96 | 1.171.700 | 48,04 | 47,37 | 47,71 | 00:00:00 | | 2006-03-30 | 47,76 | 795.500 | 48,26 | 47,45 | 47,89 | 00:00:00 | | 2006-03-31 | 48,27 | 1.632.800 | 48,64 | 47,70 | 47,88 | 00:00:00 | | 2006-04-03 | 48,59 | 1.607.400 | 48,96 | 48,19 | 48,40 | 00:00:00 | | 2006-04-04 | 47,96 | 1.656.200 | 48,58 | 47,61 | 48,58 | 00:00:00 | | 2006-04-05 | 48,42 | 1.549.600 | 48,49 | 48,06 | 48,14 | 00:00:00 | | 2006-04-06 | 47,31 | 1.170.200 | 48,43 | 47,16 | 48,40 | 00:00:00 | | 2006-04-07 | 46,10 | 1.929.000 | 47,70 | 46,00 | 47,44 | 00:00:00 | | 2006-04-10 | 46,67 | 1.356.900 | 46,70 | 45,70 | 45,97 | 00:00:00 | | 2006-04-11 | 45,75 | 1.747.900 | 46,80 | 45,53 | 46,72 | 00:00:00 | | 2006-04-12 | 46,63 | 1.739.200 | 46,77 | 45,83 | 45,91 | 00:00:00 | | 2006-04-13 | 46,12 | 1.333.200 | 46,75 | 46,00 | 46,63 | 00:00:00 | | 2006-04-17 | 46,80 | 1.931.600 | 46,87 | 45,85 | 46,12 | 00:00:00 | | 2006-04-18 | 47,50 | 1.611.000 | 47,73 | 46,79 | 46,91 | 00:00:00 | | 2006-04-19 | 47,49 | 1.551.800 | 48,00 | 47,16 | 47,69 | 00:00:00 | | 2006-04-20 | 47,58 | 1.449.800 | 47,78 | 46,79 | 47,44 | 00:00:00 | | 2006-04-21 | 46,89 | 1.241.700 | 47,87 | 46,76 | 47,86 | 00:00:00 | | 2006-04-24 | 47,42 | 1.606.300 | 47,51 | 46,56 | 46,82 | 00:00:00 | | 2006-04-25 | 46,50 | 1.603.100 | 47,41 | 46,21 | 47,36 | 00:00:00 | | 2006-04-26 | 43,25 | 5.947.300 | 45,21 | 42,92 | 44,00 | 00:00:00 | | 2006-04-27 | 43,28 | 3.882.600 | 43,81 | 43,03 | 43,50 | 00:00:00 | | 2006-04-28 | 43,15 | 2.756.000 | 43,89 | 43,00 | 43,49 | 00:00:00 | | 2006-05-01 | 43,48 | 2.225.400 | 43,67 | 42,99 | 43,15 | 00:00:00 | | 2006-05-02 | 43,77 | 1.998.100 | 43,83 | 43,43 | 43,65 | 00:00:00 | | 2006-05-03 | 43,91 | 2.149.700 | 44,01 | 43,27 | 43,72 | 00:00:00 | | 2006-05-04 | 43,59 | 1.308.000 | 43,89 | 43,44 | 43,72 | 00:00:00 | | 2006-05-05 | 43,92 | 1.604.300 | 44,03 | 43,48 | 43,70 | 00:00:00 | | 2006-05-08 | 44,11 | 892.600 | 44,30 | 43,77 | 43,82 | 00:00:00 | | 2006-05-09 | 44,19 | 1.187.700 | 44,46 | 44,00 | 44,12 | 00:00:00 | | 2006-05-10 | 44,04 | 1.378.700 | 44,20 | 43,82 | 44,02 | 00:00:00 | | 2006-05-11 | 44,16 | 1.098.500 | 44,46 | 43,83 | 43,84 | 00:00:00 | | 2006-05-12 | 43,98 | 1.139.500 | 44,14 | 43,85 | 44,00 | 00:00:00 | | 2006-05-15 | 44,23 | 1.076.700 | 44,70 | 43,97 | 44,00 | 00:00:00 | | 2006-05-16 | 44,54 | 1.127.600 | 44,80 | 44,14 | 44,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
