|
 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 | | 2009-03-26 | 32,69 | 1.267.600 | 32,74 | 32,20 | 32,48 | 00:00:00 | | 2009-03-27 | 32,29 | 1.746.700 | 32,51 | 31,94 | 32,40 | 00:00:00 | | 2009-03-30 | 32,26 | 1.637.300 | 32,31 | 31,50 | 32,10 | 00:00:00 | | 2009-03-31 | 32,66 | 2.355.400 | 33,45 | 32,15 | 32,55 | 00:00:00 | | 2009-04-01 | 32,73 | 1.719.000 | 32,84 | 31,80 | 32,36 | 00:00:00 | | 2009-04-02 | 33,53 | 1.602.600 | 33,88 | 33,17 | 33,29 | 00:00:00 | | 2009-04-03 | 32,77 | 1.722.500 | 33,69 | 32,47 | 33,69 | 00:00:00 | | 2009-04-06 | 32,81 | 1.295.400 | 33,22 | 32,36 | 32,50 | 00:00:00 | | 2009-04-07 | 32,51 | 966.700 | 33,01 | 32,22 | 32,55 | 00:00:00 | | 2009-04-08 | 32,57 | 1.028.500 | 32,92 | 32,12 | 32,49 | 00:00:00 | | 2009-04-09 | 33,08 | 1.594.600 | 33,40 | 32,82 | 33,06 | 00:00:00 | | 2009-04-13 | 33,27 | 1.094.600 | 33,51 | 32,75 | 32,98 | 00:00:00 | | 2009-04-14 | 33,13 | 877.600 | 33,28 | 32,79 | 33,28 | 00:00:00 | | 2009-04-15 | 32,89 | 1.141.100 | 33,26 | 32,37 | 33,14 | 00:00:00 | | 2009-04-16 | 33,85 | 1.941.300 | 33,98 | 32,74 | 32,86 | 00:00:00 | | 2009-04-17 | 34,84 | 2.724.200 | 35,83 | 34,34 | 35,83 | 00:00:00 | | 2009-04-20 | 34,69 | 1.448.600 | 35,29 | 34,46 | 34,70 | 00:00:00 | | 2009-04-21 | 34,57 | 1.963.400 | 35,04 | 34,00 | 34,42 | 00:00:00 | | 2009-04-22 | 34,75 | 2.624.400 | 35,44 | 34,05 | 34,27 | 00:00:00 | | 2009-04-23 | 35,41 | 3.801.300 | 36,97 | 33,82 | 36,97 | 00:00:00 | | 2009-04-24 | 34,58 | 3.436.800 | 36,06 | 34,15 | 35,41 | 00:00:00 | | 2009-04-27 | 35,25 | 2.122.800 | 35,62 | 33,93 | 34,13 | 00:00:00 | | 2009-04-28 | 34,90 | 1.699.500 | 35,33 | 34,57 | 35,19 | 00:00:00 | | 2009-04-29 | 34,73 | 2.450.100 | 35,28 | 34,53 | 35,28 | 00:00:00 | | 2009-04-30 | 33,64 | 3.182.900 | 34,98 | 33,50 | 34,84 | 00:00:00 | | 2009-05-01 | 34,35 | 2.042.100 | 34,50 | 33,60 | 33,68 | 00:00:00 | | 2009-05-04 | 35,10 | 1.668.800 | 35,10 | 34,23 | 34,26 | 00:00:00 | | 2009-05-05 | 35,12 | 2.328.500 | 35,72 | 34,97 | 35,13 | 00:00:00 | | 2009-05-06 | 35,20 | 1.710.800 | 35,51 | 35,04 | 35,14 | 00:00:00 | | 2009-05-07 | 36,37 | 2.223.600 | 36,68 | 35,10 | 35,40 | 00:00:00 | | 2009-05-08 | 36,29 | 1.306.200 | 36,66 | 36,02 | 36,40 | 00:00:00 | | 2009-05-11 | 35,66 | 1.779.400 | 36,04 | 35,59 | 35,75 | 00:00:00 | | 2009-05-12 | 35,90 | 1.559.700 | 36,27 | 35,70 | 35,74 | 00:00:00 | | 2009-05-13 | 35,69 | 1.622.800 | 36,10 | 35,55 | 35,95 | 00:00:00 | | 2009-05-14 | 35,73 | 1.439.500 | 36,18 | 35,50 | 35,80 | 00:00:00 | | 2009-05-15 | 34,99 | 1.664.000 | 35,74 | 34,90 | 35,74 | 00:00:00 | | 2009-05-18 | 35,58 | 1.160.000 | 35,58 | 34,65 | 35,18 | 00:00:00 | | 2009-05-19 | 35,96 | 1.973.800 | 36,29 | 35,60 | 35,60 | 00:00:00 | | 2009-05-20 | 36,95 | 2.881.200 | 37,29 | 36,00 | 36,19 | 00:00:00 | | 2009-05-21 | 36,37 | 1.623.200 | 37,15 | 36,11 | 36,73 | 00:00:00 | | 2009-05-22 | 36,58 | 1.155.800 | 36,92 | 36,30 | 36,57 | 00:00:00 | | 2009-05-26 | 37,38 | 1.196.700 | 37,57 | 36,40 | 36,54 | 00:00:00 | | 2009-05-27 | 36,73 | 1.404.600 | 37,58 | 36,68 | 37,43 | 00:00:00 | | 2009-05-28 | 36,87 | 1.239.500 | 37,27 | 36,53 | 37,01 | 00:00:00 | | 2009-05-29 | 37,10 | 1.699.800 | 37,15 | 36,67 | 37,05 | 00:00:00 | | 2009-06-01 | 37,65 | 1.929.000 | 37,74 | 37,05 | 37,39 | 00:00:00 | | 2009-06-02 | 37,86 | 2.929.500 | 37,98 | 36,37 | 37,52 | 00:00:00 | | 2009-06-03 | 37,15 | 2.980.600 | 37,72 | 36,74 | 37,72 | 00:00:00 | | 2009-06-04 | 36,36 | 2.690.200 | 37,39 | 35,85 | 37,14 | 00:00:00 | | 2009-06-05 | 36,38 | 2.170.600 | 36,64 | 35,36 | 36,44 | 00:00:00 | | 2009-06-08 | 36,36 | 1.186.500 | 36,72 | 35,70 | 36,18 | 00:00:00 | | 2009-06-09 | 35,74 | 1.387.500 | 36,57 | 35,60 | 36,55 | 00:00:00 | | 2009-06-10 | 35,96 | 1.043.100 | 36,10 | 35,70 | 35,98 | 00:00:00 | | 2009-06-11 | 36,99 | 2.414.300 | 37,62 | 36,08 | 36,08 | 00:00:00 | | 2009-06-12 | 36,55 | 1.586.000 | 37,14 | 36,34 | 36,91 | 00:00:00 | | 2009-06-15 | 35,82 | 1.405.600 | 36,45 | 35,51 | 36,31 | 00:00:00 | | 2009-06-16 | 17,79 | 2.585.400 | 18,23 | 17,74 | 17,99 | 00:00:00 | | 2009-06-17 | 18,24 | 3.212.600 | 18,56 | 17,79 | 17,79 | 00:00:00 | | 2009-06-18 | 18,40 | 3.106.400 | 18,60 | 18,17 | 18,27 | 00:00:00 | | 2009-06-19 | 18,31 | 4.161.100 | 18,71 | 18,29 | 18,59 | 00:00:00 | | 2009-06-22 | 18,00 | 1.960.900 | 18,26 | 17,97 | 18,20 | 00:00:00 | | 2009-06-23 | 17,68 | 4.098.200 | 18,15 | 17,65 | 18,01 | 00:00:00 | | 2009-06-24 | 17,50 | 4.946.500 | 17,86 | 17,38 | 17,86 | 00:00:00 | | 2009-06-25 | 18,26 | 3.841.400 | 18,44 | 17,39 | 17,50 | 00:00:00 | | 2009-06-26 | 18,17 | 5.452.500 | 18,35 | 17,90 | 18,35 | 00:00:00 | | 2009-06-29 | 18,07 | 2.822.100 | 18,19 | 17,80 | 18,08 | 00:00:00 | | 2009-06-30 | 17,74 | 3.336.900 | 18,15 | 17,59 | 18,03 | 00:00:00 | | 2009-07-01 | 18,24 | 3.200.500 | 18,41 | 17,67 | 17,85 | 00:00:00 | | 2009-07-02 | 17,82 | 2.551.900 | 18,16 | 17,74 | 18,16 | 00:00:00 | | 2009-07-06 | 17,79 | 2.084.200 | 17,89 | 17,57 | 17,73 | 00:00:00 | | 2009-07-07 | 18,20 | 3.543.700 | 18,44 | 17,74 | 17,76 | 00:00:00 | | 2009-07-08 | 17,93 | 3.742.500 | 18,37 | 17,80 | 18,27 | 00:00:00 | | 2009-07-09 | 17,84 | 2.827.500 | 18,03 | 17,64 | 18,03 | 00:00:00 | | 2009-07-10 | 17,72 | 2.831.400 | 18,05 | 17,54 | 17,86 | 00:00:00 | | 2009-07-13 | 18,11 | 2.988.000 | 18,22 | 17,69 | 17,79 | 00:00:00 | | 2009-07-14 | 18,23 | 2.606.500 | 18,29 | 17,97 | 18,07 | 00:00:00 | | 2009-07-15 | 18,28 | 3.143.100 | 18,38 | 18,05 | 18,29 | 00:00:00 | | 2009-07-16 | 18,51 | 2.926.600 | 18,58 | 18,12 | 18,23 | 00:00:00 | | 2009-07-17 | 18,98 | 3.995.700 | 18,99 | 18,50 | 18,56 | 00:00:00 | | 2009-07-20 | 18,71 | 2.812.200 | 19,10 | 18,60 | 19,09 | 00:00:00 | | 2009-07-21 | 19,11 | 3.281.300 | 19,20 | 18,75 | 18,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
