|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 28,05 | 2.364.600 | 28,19 | 27,88 | 27,95 | 00:00:00 | | 2010-03-11 | 28,08 | 1.678.400 | 28,12 | 27,80 | 27,95 | 00:00:00 | | 2010-03-12 | 27,93 | 2.337.200 | 28,25 | 27,80 | 28,17 | 00:00:00 | | 2010-03-15 | 27,75 | 2.755.000 | 27,90 | 27,61 | 27,90 | 00:00:00 | | 2010-03-16 | 28,36 | 4.210.300 | 28,45 | 27,93 | 28,42 | 00:00:00 | | 2010-03-17 | 28,20 | 3.088.500 | 28,58 | 28,18 | 28,57 | 00:00:00 | | 2010-03-18 | 28,57 | 2.756.600 | 28,62 | 28,19 | 28,37 | 00:00:00 | | 2010-03-19 | 28,68 | 5.468.500 | 29,11 | 28,27 | 28,68 | 00:00:00 | | 2010-03-22 | 29,29 | 4.848.800 | 29,31 | 28,50 | 28,62 | 00:00:00 | | 2010-03-23 | 29,21 | 2.345.700 | 29,43 | 28,90 | 29,43 | 00:00:00 | | 2010-03-24 | 28,72 | 2.158.600 | 29,30 | 28,66 | 29,27 | 00:00:00 | | 2010-03-25 | 28,60 | 2.623.700 | 28,90 | 28,55 | 28,89 | 00:00:00 | | 2010-03-26 | 28,59 | 2.554.700 | 28,72 | 28,30 | 28,63 | 00:00:00 | | 2010-03-29 | 28,84 | 2.064.800 | 28,93 | 28,62 | 28,76 | 00:00:00 | | 2010-03-30 | 29,28 | 2.740.800 | 29,33 | 28,86 | 28,93 | 00:00:00 | | 2010-03-31 | 28,92 | 2.407.300 | 29,27 | 28,75 | 29,27 | 00:00:00 | | 2010-04-01 | 28,59 | 3.680.900 | 29,13 | 28,42 | 28,99 | 00:00:00 | | 2010-04-05 | 28,92 | 2.339.700 | 29,02 | 28,53 | 28,63 | 00:00:00 | | 2010-04-06 | 29,03 | 1.739.100 | 29,14 | 28,80 | 28,92 | 00:00:00 | | 2010-04-07 | 29,04 | 3.151.200 | 29,07 | 28,77 | 28,93 | 00:00:00 | | 2010-04-08 | 29,18 | 3.767.300 | 29,58 | 29,10 | 29,58 | 00:00:00 | | 2010-04-09 | 29,47 | 2.018.500 | 29,48 | 29,18 | 29,26 | 00:00:00 | | 2010-04-12 | 29,34 | 1.839.500 | 29,51 | 29,27 | 29,49 | 00:00:00 | | 2010-04-13 | 29,46 | 2.778.000 | 29,50 | 28,95 | 29,24 | 00:00:00 | | 2010-04-14 | 29,20 | 2.764.000 | 29,50 | 29,02 | 29,49 | 00:00:00 | | 2010-04-15 | 29,49 | 2.217.200 | 29,50 | 29,09 | 29,19 | 00:00:00 | | 2010-04-16 | 29,88 | 5.991.800 | 29,92 | 29,36 | 29,50 | 00:00:00 | | 2010-04-19 | 29,82 | 4.306.600 | 29,99 | 29,58 | 29,89 | 00:00:00 | | 2010-04-20 | 30,38 | 4.190.100 | 30,49 | 29,88 | 29,97 | 00:00:00 | | 2010-04-21 | 30,36 | 5.969.000 | 30,59 | 29,98 | 30,43 | 00:00:00 | | 2010-04-22 | 31,41 | 8.444.500 | 31,79 | 30,76 | 31,29 | 00:00:00 | | 2010-04-23 | 31,13 | 4.950.700 | 31,57 | 30,79 | 31,50 | 00:00:00 | | 2010-04-26 | 31,23 | 4.282.000 | 31,44 | 30,83 | 31,10 | 00:00:00 | | 2010-04-27 | 30,86 | 3.571.100 | 31,39 | 30,77 | 31,00 | 00:00:00 | | 2010-04-28 | 30,79 | 3.087.400 | 31,15 | 30,68 | 30,91 | 00:00:00 | | 2010-04-29 | 31,36 | 3.960.900 | 31,64 | 30,93 | 30,97 | 00:00:00 | | 2010-04-30 | 30,85 | 3.380.600 | 31,60 | 30,85 | 31,42 | 00:00:00 | | 2010-05-03 | 31,28 | 2.472.400 | 31,36 | 30,91 | 31,03 | 00:00:00 | | 2010-05-04 | 30,97 | 2.849.000 | 31,18 | 30,72 | 31,05 | 00:00:00 | | 2010-05-05 | 31,03 | 3.670.000 | 31,20 | 30,53 | 30,53 | 00:00:00 | | 2010-05-06 | 30,75 | 6.056.700 | 31,43 | 28,95 | 30,87 | 00:00:00 | | 2010-05-07 | 29,91 | 6.272.400 | 30,61 | 29,39 | 30,56 | 00:00:00 | | 2010-05-10 | 31,06 | 3.938.600 | 31,32 | 30,57 | 30,92 | 00:00:00 | | 2010-05-11 | 31,22 | 4.061.600 | 31,50 | 30,61 | 30,63 | 00:00:00 | | 2010-05-12 | 31,79 | 3.151.800 | 31,84 | 31,01 | 31,27 | 00:00:00 | | 2010-05-13 | 31,60 | 3.951.400 | 31,96 | 31,58 | 31,92 | 00:00:00 | | 2010-05-14 | 31,31 | 3.599.400 | 31,56 | 31,05 | 31,49 | 00:00:00 | | 2010-05-17 | 31,40 | 3.794.200 | 31,71 | 30,94 | 31,34 | 00:00:00 | | 2010-05-18 | 31,29 | 4.524.100 | 31,96 | 31,08 | 31,72 | 00:00:00 | | 2010-05-19 | 31,42 | 4.002.900 | 31,58 | 31,00 | 31,14 | 00:00:00 | | 2010-05-20 | 30,68 | 6.419.500 | 31,26 | 30,59 | 31,03 | 00:00:00 | | 2010-05-21 | 30,83 | 6.502.200 | 30,98 | 30,05 | 30,07 | 00:00:00 | | 2010-05-24 | 30,70 | 5.126.100 | 31,07 | 30,42 | 30,80 | 00:00:00 | | 2010-05-25 | 30,27 | 6.030.800 | 30,30 | 29,50 | 30,10 | 00:00:00 | | 2010-05-26 | 30,44 | 4.960.700 | 30,98 | 30,32 | 30,48 | 00:00:00 | | 2010-05-27 | 31,57 | 4.144.900 | 31,59 | 30,85 | 30,88 | 00:00:00 | | 2010-05-28 | 31,28 | 4.896.100 | 31,70 | 30,92 | 31,54 | 00:00:00 | | 2010-06-01 | 30,81 | 4.095.800 | 31,44 | 30,73 | 31,03 | 00:00:00 | | 2010-06-02 | 31,73 | 3.892.500 | 31,76 | 30,73 | 30,87 | 00:00:00 | | 2010-06-03 | 32,08 | 5.639.400 | 32,49 | 31,76 | 31,78 | 00:00:00 | | 2010-06-04 | 30,77 | 5.450.900 | 31,71 | 30,66 | 31,53 | 00:00:00 | | 2010-06-07 | 30,77 | 5.558.500 | 31,27 | 30,50 | 30,83 | 00:00:00 | | 2010-06-08 | 30,62 | 5.167.200 | 30,94 | 30,31 | 30,92 | 00:00:00 | | 2010-06-09 | 30,94 | 3.999.500 | 31,56 | 30,75 | 30,78 | 00:00:00 | | 2010-06-10 | 31,69 | 2.948.900 | 31,78 | 31,29 | 31,45 | 00:00:00 | | 2010-06-11 | 31,92 | 2.844.300 | 31,98 | 31,36 | 31,45 | 00:00:00 | | 2010-06-14 | 32,21 | 3.515.200 | 32,46 | 31,97 | 31,97 | 00:00:00 | | 2010-06-15 | 32,46 | 3.005.800 | 32,50 | 32,21 | 32,49 | 00:00:00 | | 2010-06-16 | 32,76 | 4.602.300 | 32,97 | 32,33 | 32,43 | 00:00:00 | | 2010-06-17 | 32,88 | 4.944.100 | 33,27 | 32,62 | 33,19 | 00:00:00 | | 2010-06-18 | 32,56 | 2.585.500 | 33,03 | 32,50 | 32,87 | 00:00:00 | | 2010-06-21 | 32,42 | 3.169.400 | 32,99 | 32,29 | 32,80 | 00:00:00 | | 2010-06-22 | 31,96 | 3.383.300 | 32,65 | 31,90 | 32,50 | 00:00:00 | | 2010-06-23 | 31,87 | 3.311.100 | 32,05 | 31,51 | 31,82 | 00:00:00 | | 2010-06-24 | 31,59 | 2.939.900 | 31,93 | 31,45 | 31,83 | 00:00:00 | | 2010-06-25 | 31,87 | 4.407.200 | 32,00 | 31,43 | 31,56 | 00:00:00 | | 2010-06-28 | 32,53 | 5.044.900 | 32,67 | 31,64 | 32,01 | 00:00:00 | | 2010-06-29 | 31,72 | 8.525.900 | 32,21 | 31,60 | 32,21 | 00:00:00 | | 2010-06-30 | 31,75 | 7.255.800 | 32,36 | 31,46 | 31,75 | 00:00:00 | | 2010-07-01 | 30,93 | 8.348.400 | 31,64 | 30,31 | 31,63 | 00:00:00 | | 2010-07-02 | 30,92 | 3.452.100 | 31,17 | 30,73 | 30,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
