|
 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 | | 2008-04-14 | 39,27 | 1.210.900 | 39,48 | 39,02 | 39,39 | 00:00:00 | | 2008-04-15 | 39,50 | 1.209.300 | 39,66 | 39,24 | 39,48 | 00:00:00 | | 2008-04-16 | 39,85 | 738.500 | 39,85 | 39,40 | 39,40 | 00:00:00 | | 2008-04-17 | 39,96 | 1.213.100 | 40,12 | 39,66 | 39,66 | 00:00:00 | | 2008-04-18 | 40,77 | 1.786.200 | 40,89 | 40,13 | 40,37 | 00:00:00 | | 2008-04-21 | 40,86 | 1.007.900 | 41,26 | 40,69 | 40,95 | 00:00:00 | | 2008-04-22 | 40,97 | 2.069.300 | 41,55 | 40,55 | 41,05 | 00:00:00 | | 2008-04-23 | 39,48 | 3.355.300 | 42,44 | 39,16 | 42,44 | 00:00:00 | | 2008-04-24 | 40,06 | 2.214.900 | 40,40 | 38,91 | 39,38 | 00:00:00 | | 2008-04-25 | 40,93 | 1.439.500 | 41,03 | 40,33 | 40,42 | 00:00:00 | | 2008-04-28 | 41,30 | 1.386.400 | 41,57 | 40,86 | 41,01 | 00:00:00 | | 2008-04-29 | 41,61 | 1.356.700 | 41,84 | 41,09 | 41,17 | 00:00:00 | | 2008-04-30 | 40,55 | 1.845.200 | 41,62 | 40,55 | 41,45 | 00:00:00 | | 2008-05-01 | 41,45 | 1.701.900 | 41,76 | 40,64 | 40,87 | 00:00:00 | | 2008-05-02 | 41,45 | 1.199.200 | 41,89 | 41,12 | 41,82 | 00:00:00 | | 2008-05-05 | 41,47 | 959.700 | 41,55 | 40,96 | 41,42 | 00:00:00 | | 2008-05-06 | 42,40 | 1.455.300 | 42,98 | 42,01 | 42,05 | 00:00:00 | | 2008-05-07 | 41,60 | 1.561.300 | 42,55 | 41,58 | 42,55 | 00:00:00 | | 2008-05-08 | 41,76 | 884.700 | 42,16 | 41,55 | 41,86 | 00:00:00 | | 2008-05-09 | 41,19 | 1.541.600 | 41,53 | 40,79 | 41,53 | 00:00:00 | | 2008-05-12 | 41,23 | 1.075.400 | 41,48 | 41,03 | 41,18 | 00:00:00 | | 2008-05-13 | 41,13 | 696.100 | 41,59 | 41,04 | 41,47 | 00:00:00 | | 2008-05-14 | 41,18 | 1.057.200 | 41,46 | 40,80 | 41,18 | 00:00:00 | | 2008-05-15 | 41,03 | 866.700 | 41,10 | 40,67 | 41,01 | 00:00:00 | | 2008-05-16 | 41,13 | 1.912.400 | 41,25 | 40,87 | 41,10 | 00:00:00 | | 2008-05-19 | 41,53 | 928.500 | 41,90 | 41,06 | 41,06 | 00:00:00 | | 2008-05-20 | 41,51 | 755.200 | 41,65 | 41,35 | 41,45 | 00:00:00 | | 2008-05-21 | 40,95 | 1.076.400 | 41,79 | 40,79 | 41,71 | 00:00:00 | | 2008-05-22 | 41,77 | 842.100 | 41,85 | 40,84 | 40,97 | 00:00:00 | | 2008-05-23 | 41,14 | 607.800 | 41,66 | 41,14 | 41,49 | 00:00:00 | | 2008-05-27 | 41,67 | 1.079.000 | 41,74 | 41,08 | 41,08 | 00:00:00 | | 2008-05-28 | 41,58 | 1.079.600 | 41,93 | 41,40 | 41,69 | 00:00:00 | | 2008-05-29 | 41,44 | 1.094.200 | 41,77 | 41,13 | 41,77 | 00:00:00 | | 2008-05-30 | 41,33 | 1.151.200 | 41,86 | 41,10 | 41,65 | 00:00:00 | | 2008-06-02 | 41,39 | 1.553.300 | 41,61 | 40,71 | 41,18 | 00:00:00 | | 2008-06-03 | 41,55 | 2.205.900 | 41,87 | 41,22 | 41,57 | 00:00:00 | | 2008-06-04 | 41,98 | 1.080.000 | 42,17 | 41,28 | 41,28 | 00:00:00 | | 2008-06-05 | 42,24 | 762.600 | 42,36 | 41,81 | 42,27 | 00:00:00 | | 2008-06-06 | 41,12 | 1.218.700 | 42,06 | 41,12 | 42,02 | 00:00:00 | | 2008-06-09 | 40,94 | 1.058.500 | 41,38 | 40,79 | 41,20 | 00:00:00 | | 2008-06-10 | 40,45 | 1.610.500 | 40,90 | 40,22 | 40,90 | 00:00:00 | | 2008-06-11 | 39,79 | 1.279.400 | 40,42 | 39,61 | 40,42 | 00:00:00 | | 2008-06-12 | 40,25 | 1.343.500 | 40,52 | 39,91 | 39,91 | 00:00:00 | | 2008-06-13 | 40,98 | 1.065.600 | 41,01 | 40,15 | 40,38 | 00:00:00 | | 2008-06-16 | 40,77 | 832.700 | 41,05 | 40,46 | 40,62 | 00:00:00 | | 2008-06-17 | 40,95 | 1.097.200 | 41,45 | 40,91 | 41,10 | 00:00:00 | | 2008-06-18 | 39,54 | 1.556.600 | 40,68 | 39,45 | 40,47 | 00:00:00 | | 2008-06-19 | 39,80 | 1.155.200 | 40,04 | 39,51 | 39,80 | 00:00:00 | | 2008-06-20 | 39,78 | 1.646.200 | 39,97 | 39,30 | 39,68 | 00:00:00 | | 2008-06-23 | 39,58 | 608.200 | 40,22 | 39,46 | 40,22 | 00:00:00 | | 2008-06-24 | 39,52 | 806.900 | 39,74 | 39,20 | 39,51 | 00:00:00 | | 2008-06-25 | 40,18 | 1.423.500 | 40,42 | 39,61 | 39,68 | 00:00:00 | | 2008-06-26 | 39,00 | 940.300 | 40,03 | 38,94 | 39,84 | 00:00:00 | | 2008-06-27 | 39,21 | 1.707.200 | 39,54 | 38,97 | 39,27 | 00:00:00 | | 2008-06-30 | 39,99 | 1.600.300 | 40,44 | 38,96 | 39,08 | 00:00:00 | | 2008-07-01 | 39,46 | 1.060.900 | 39,94 | 39,12 | 39,57 | 00:00:00 | | 2008-07-02 | 38,89 | 1.027.700 | 39,89 | 38,85 | 39,32 | 00:00:00 | | 2008-07-03 | 39,04 | 469.900 | 39,41 | 38,82 | 39,40 | 00:00:00 | | 2008-07-07 | 38,37 | 1.689.200 | 39,40 | 38,06 | 39,40 | 00:00:00 | | 2008-07-08 | 39,48 | 1.308.900 | 39,49 | 38,33 | 38,56 | 00:00:00 | | 2008-07-09 | 38,90 | 1.422.000 | 40,02 | 38,90 | 39,25 | 00:00:00 | | 2008-07-10 | 38,72 | 1.493.800 | 39,14 | 38,19 | 38,97 | 00:00:00 | | 2008-07-11 | 38,36 | 1.196.700 | 38,86 | 38,12 | 38,40 | 00:00:00 | | 2008-07-14 | 37,86 | 1.071.500 | 38,89 | 37,81 | 38,69 | 00:00:00 | | 2008-07-15 | 37,76 | 2.429.700 | 37,93 | 36,70 | 37,51 | 00:00:00 | | 2008-07-16 | 37,98 | 1.057.300 | 38,07 | 37,41 | 37,75 | 00:00:00 | | 2008-07-17 | 38,14 | 1.553.600 | 38,53 | 37,66 | 38,30 | 00:00:00 | | 2008-07-18 | 37,86 | 1.197.800 | 38,58 | 37,73 | 38,16 | 00:00:00 | | 2008-07-21 | 37,95 | 921.800 | 38,14 | 37,45 | 37,75 | 00:00:00 | | 2008-07-22 | 39,41 | 1.945.600 | 39,70 | 37,62 | 37,91 | 00:00:00 | | 2008-07-23 | 40,00 | 1.770.300 | 40,01 | 38,80 | 39,72 | 00:00:00 | | 2008-07-24 | 43,15 | 4.067.300 | 44,45 | 40,72 | 41,66 | 00:00:00 | | 2008-07-25 | 42,19 | 1.982.200 | 43,20 | 41,64 | 43,20 | 00:00:00 | | 2008-07-28 | 41,46 | 1.060.500 | 42,45 | 41,46 | 42,16 | 00:00:00 | | 2008-07-29 | 42,27 | 1.087.000 | 42,50 | 41,31 | 41,35 | 00:00:00 | | 2008-07-30 | 42,21 | 1.352.600 | 42,77 | 41,84 | 42,48 | 00:00:00 | | 2008-07-31 | 41,87 | 1.991.900 | 42,72 | 41,51 | 41,51 | 00:00:00 | | 2008-08-01 | 42,04 | 1.554.700 | 42,41 | 41,41 | 41,84 | 00:00:00 | | 2008-08-04 | 41,82 | 1.639.500 | 42,37 | 41,47 | 42,02 | 00:00:00 | | 2008-08-05 | 42,91 | 2.592.600 | 43,04 | 41,52 | 41,52 | 00:00:00 | | 2008-08-06 | 42,22 | 1.846.200 | 43,16 | 42,00 | 42,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
