|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 19,11 | 3.281.300 | 19,20 | 18,75 | 18,75 | 00:00:00 | | 2009-07-22 | 18,79 | 3.873.300 | 19,40 | 18,71 | 19,17 | 00:00:00 | | 2009-07-23 | 19,15 | 3.683.300 | 19,38 | 18,69 | 18,85 | 00:00:00 | | 2009-07-24 | 19,31 | 2.244.900 | 19,33 | 18,97 | 19,13 | 00:00:00 | | 2009-07-27 | 19,25 | 1.765.100 | 19,42 | 19,07 | 19,34 | 00:00:00 | | 2009-07-28 | 19,30 | 2.544.500 | 19,44 | 19,15 | 19,23 | 00:00:00 | | 2009-07-29 | 20,28 | 6.541.000 | 20,54 | 19,76 | 20,11 | 00:00:00 | | 2009-07-30 | 19,76 | 4.090.800 | 20,77 | 19,56 | 20,60 | 00:00:00 | | 2009-07-31 | 19,72 | 4.592.100 | 19,97 | 19,35 | 19,82 | 00:00:00 | | 2009-08-03 | 19,86 | 3.950.100 | 19,88 | 19,26 | 19,79 | 00:00:00 | | 2009-08-04 | 20,45 | 4.501.500 | 20,51 | 19,91 | 20,33 | 00:00:00 | | 2009-08-05 | 20,44 | 3.909.000 | 20,52 | 20,05 | 20,41 | 00:00:00 | | 2009-08-06 | 20,46 | 4.369.900 | 20,55 | 20,07 | 20,50 | 00:00:00 | | 2009-08-07 | 20,34 | 5.246.300 | 20,62 | 20,24 | 20,62 | 00:00:00 | | 2009-08-10 | 20,32 | 2.253.800 | 20,42 | 20,16 | 20,32 | 00:00:00 | | 2009-08-11 | 20,30 | 2.781.800 | 20,38 | 20,07 | 20,32 | 00:00:00 | | 2009-08-12 | 20,44 | 3.198.200 | 20,58 | 20,09 | 20,25 | 00:00:00 | | 2009-08-13 | 20,58 | 2.031.100 | 20,61 | 20,24 | 20,55 | 00:00:00 | | 2009-08-14 | 20,44 | 2.277.000 | 20,70 | 20,21 | 20,60 | 00:00:00 | | 2009-08-17 | 20,25 | 3.278.000 | 20,43 | 20,15 | 20,22 | 00:00:00 | | 2009-08-18 | 20,50 | 2.823.800 | 20,53 | 19,84 | 20,24 | 00:00:00 | | 2009-08-19 | 20,83 | 2.558.800 | 21,03 | 20,33 | 20,33 | 00:00:00 | | 2009-08-20 | 21,00 | 2.186.300 | 21,04 | 20,64 | 20,85 | 00:00:00 | | 2009-08-21 | 21,05 | 3.318.000 | 21,25 | 20,90 | 21,14 | 00:00:00 | | 2009-08-24 | 20,80 | 3.108.500 | 21,18 | 20,71 | 21,16 | 00:00:00 | | 2009-08-25 | 20,93 | 1.832.200 | 21,05 | 20,80 | 20,85 | 00:00:00 | | 2009-08-26 | 20,90 | 2.000.200 | 21,15 | 20,77 | 20,87 | 00:00:00 | | 2009-08-27 | 21,15 | 2.295.000 | 21,23 | 20,72 | 20,86 | 00:00:00 | | 2009-08-28 | 21,20 | 2.509.100 | 21,28 | 21,09 | 21,28 | 00:00:00 | | 2009-08-31 | 21,31 | 2.114.800 | 21,47 | 21,08 | 21,12 | 00:00:00 | | 2009-09-01 | 21,20 | 2.876.400 | 21,46 | 21,09 | 21,22 | 00:00:00 | | 2009-09-02 | 21,01 | 1.815.900 | 21,25 | 20,98 | 21,22 | 00:00:00 | | 2009-09-03 | 21,14 | 2.176.000 | 21,14 | 20,87 | 21,12 | 00:00:00 | | 2009-09-04 | 21,29 | 1.134.800 | 21,29 | 21,08 | 21,09 | 00:00:00 | | 2009-09-08 | 21,17 | 1.638.700 | 21,40 | 21,02 | 21,40 | 00:00:00 | | 2009-09-09 | 21,43 | 2.664.500 | 21,66 | 21,04 | 21,40 | 00:00:00 | | 2009-09-10 | 21,53 | 2.409.200 | 21,61 | 21,25 | 21,39 | 00:00:00 | | 2009-09-11 | 21,66 | 1.952.200 | 21,70 | 21,51 | 21,59 | 00:00:00 | | 2009-09-14 | 21,74 | 2.851.500 | 21,77 | 21,43 | 21,59 | 00:00:00 | | 2009-09-15 | 21,55 | 3.635.100 | 21,78 | 21,38 | 21,78 | 00:00:00 | | 2009-09-16 | 21,76 | 2.597.700 | 21,77 | 21,29 | 21,64 | 00:00:00 | | 2009-09-17 | 21,57 | 6.209.500 | 21,80 | 21,54 | 21,77 | 00:00:00 | | 2009-09-18 | 21,76 | 2.909.100 | 21,77 | 21,50 | 21,61 | 00:00:00 | | 2009-09-21 | 21,95 | 1.833.800 | 22,10 | 21,58 | 21,73 | 00:00:00 | | 2009-09-22 | 21,69 | 2.156.300 | 22,00 | 21,65 | 21,99 | 00:00:00 | | 2009-09-23 | 21,68 | 2.467.400 | 22,12 | 21,63 | 21,97 | 00:00:00 | | 2009-09-24 | 21,55 | 2.290.500 | 21,74 | 21,35 | 21,63 | 00:00:00 | | 2009-09-25 | 21,51 | 1.909.300 | 21,76 | 21,44 | 21,55 | 00:00:00 | | 2009-09-28 | 21,77 | 2.731.800 | 22,03 | 21,51 | 21,54 | 00:00:00 | | 2009-09-29 | 21,98 | 2.994.200 | 22,10 | 21,72 | 21,80 | 00:00:00 | | 2009-09-30 | 22,38 | 4.918.300 | 22,84 | 22,00 | 22,74 | 00:00:00 | | 2009-10-01 | 22,03 | 3.931.500 | 22,49 | 21,85 | 22,36 | 00:00:00 | | 2009-10-02 | 21,62 | 2.450.900 | 21,92 | 21,57 | 21,90 | 00:00:00 | | 2009-10-05 | 21,89 | 2.635.200 | 21,91 | 21,44 | 21,71 | 00:00:00 | | 2009-10-06 | 22,15 | 2.783.000 | 22,23 | 21,76 | 22,03 | 00:00:00 | | 2009-10-07 | 22,41 | 3.387.700 | 22,41 | 21,93 | 22,02 | 00:00:00 | | 2009-10-08 | 22,40 | 2.391.200 | 22,64 | 22,38 | 22,55 | 00:00:00 | | 2009-10-09 | 22,61 | 3.009.000 | 22,72 | 22,15 | 22,27 | 00:00:00 | | 2009-10-12 | 22,74 | 1.655.700 | 22,85 | 22,61 | 22,67 | 00:00:00 | | 2009-10-13 | 22,62 | 2.824.000 | 22,76 | 22,53 | 22,69 | 00:00:00 | | 2009-10-14 | 23,07 | 3.630.800 | 23,11 | 22,63 | 22,73 | 00:00:00 | | 2009-10-15 | 23,35 | 2.922.000 | 23,39 | 22,95 | 23,06 | 00:00:00 | | 2009-10-16 | 23,53 | 3.484.900 | 23,73 | 23,24 | 23,24 | 00:00:00 | | 2009-10-19 | 23,43 | 2.138.200 | 23,64 | 23,31 | 23,64 | 00:00:00 | | 2009-10-20 | 23,71 | 3.836.600 | 23,86 | 23,36 | 23,36 | 00:00:00 | | 2009-10-21 | 23,47 | 4.015.700 | 23,84 | 23,46 | 23,66 | 00:00:00 | | 2009-10-22 | 23,49 | 3.199.000 | 23,64 | 23,33 | 23,46 | 00:00:00 | | 2009-10-23 | 23,19 | 3.132.800 | 23,67 | 23,00 | 23,62 | 00:00:00 | | 2009-10-26 | 22,92 | 2.671.600 | 23,55 | 22,86 | 23,24 | 00:00:00 | | 2009-10-27 | 22,81 | 2.626.700 | 23,12 | 22,75 | 22,97 | 00:00:00 | | 2009-10-28 | 22,28 | 3.423.600 | 22,89 | 22,28 | 22,81 | 00:00:00 | | 2009-10-29 | 22,66 | 2.855.900 | 22,69 | 22,29 | 22,47 | 00:00:00 | | 2009-10-30 | 22,15 | 5.360.300 | 22,84 | 22,13 | 22,69 | 00:00:00 | | 2009-11-02 | 22,51 | 4.003.000 | 22,68 | 22,07 | 22,25 | 00:00:00 | | 2009-11-03 | 23,20 | 5.637.900 | 24,00 | 22,78 | 23,72 | 00:00:00 | | 2009-11-04 | 23,14 | 3.638.800 | 23,54 | 23,14 | 23,38 | 00:00:00 | | 2009-11-05 | 23,43 | 3.150.100 | 23,59 | 23,14 | 23,16 | 00:00:00 | | 2009-11-06 | 23,62 | 2.119.800 | 23,62 | 23,10 | 23,35 | 00:00:00 | | 2009-11-09 | 23,81 | 2.385.700 | 23,86 | 23,53 | 23,75 | 00:00:00 | | 2009-11-10 | 24,34 | 3.084.700 | 24,37 | 23,79 | 23,90 | 00:00:00 | | 2009-11-11 | 24,27 | 1.687.900 | 24,46 | 24,05 | 24,29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
