|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 37,79 | 2.326.900 | 37,80 | 37,26 | 37,35 | 00:00:00 | | 2011-02-22 | 37,40 | 2.634.300 | 37,80 | 37,03 | 37,26 | 00:00:00 | | 2011-02-23 | 36,84 | 2.384.300 | 37,30 | 36,62 | 37,30 | 00:00:00 | | 2011-02-24 | 36,73 | 1.796.100 | 36,97 | 36,34 | 36,95 | 00:00:00 | | 2011-02-25 | 37,39 | 1.322.400 | 37,43 | 36,74 | 36,87 | 00:00:00 | | 2011-02-28 | 37,91 | 2.546.100 | 37,95 | 37,51 | 37,51 | 00:00:00 | | 2011-03-01 | 37,31 | 2.060.000 | 37,99 | 37,30 | 37,91 | 00:00:00 | | 2011-03-02 | 37,16 | 2.330.500 | 37,60 | 37,10 | 37,34 | 00:00:00 | | 2011-03-03 | 37,61 | 2.246.400 | 37,78 | 37,29 | 37,48 | 00:00:00 | | 2011-03-04 | 37,67 | 2.064.600 | 37,72 | 37,20 | 37,67 | 00:00:00 | | 2011-03-07 | 37,30 | 2.032.900 | 37,97 | 37,08 | 37,82 | 00:00:00 | | 2011-03-08 | 37,55 | 1.282.600 | 37,71 | 37,15 | 37,28 | 00:00:00 | | 2011-03-09 | 38,45 | 3.535.600 | 38,83 | 37,22 | 37,41 | 00:00:00 | | 2011-03-10 | 37,54 | 1.572.700 | 38,13 | 37,47 | 38,13 | 00:00:00 | | 2011-03-11 | 37,02 | 2.184.500 | 37,74 | 36,87 | 37,26 | 00:00:00 | | 2011-03-14 | 36,62 | 1.906.200 | 37,09 | 36,50 | 36,67 | 00:00:00 | | 2011-03-15 | 36,44 | 3.518.800 | 36,71 | 35,98 | 36,15 | 00:00:00 | | 2011-03-16 | 36,60 | 4.613.900 | 36,92 | 35,95 | 36,28 | 00:00:00 | | 2011-03-17 | 36,62 | 2.515.900 | 37,12 | 36,52 | 36,96 | 00:00:00 | | 2011-03-18 | 37,30 | 2.980.800 | 37,55 | 36,86 | 36,96 | 00:00:00 | | 2011-03-21 | 37,85 | 2.708.100 | 38,46 | 37,51 | 37,61 | 00:00:00 | | 2011-03-22 | 38,30 | 2.660.600 | 38,45 | 37,90 | 37,90 | 00:00:00 | | 2011-03-23 | 38,15 | 2.394.200 | 38,30 | 37,83 | 38,02 | 00:00:00 | | 2011-03-24 | 39,06 | 2.518.000 | 39,20 | 38,22 | 38,30 | 00:00:00 | | 2011-03-25 | 39,29 | 2.379.300 | 39,48 | 39,07 | 39,07 | 00:00:00 | | 2011-03-28 | 39,38 | 1.990.400 | 39,49 | 39,07 | 39,34 | 00:00:00 | | 2011-03-29 | 39,73 | 1.710.800 | 39,85 | 39,25 | 39,30 | 00:00:00 | | 2011-03-30 | 39,46 | 2.184.900 | 39,90 | 39,37 | 39,90 | 00:00:00 | | 2011-03-31 | 39,56 | 1.515.700 | 39,62 | 39,29 | 39,38 | 00:00:00 | | 2011-04-01 | 40,35 | 4.156.500 | 40,56 | 39,70 | 39,75 | 00:00:00 | | 2011-04-04 | 40,57 | 2.112.800 | 40,88 | 40,26 | 40,53 | 00:00:00 | | 2011-04-05 | 40,58 | 2.236.500 | 40,71 | 40,24 | 40,42 | 00:00:00 | | 2011-04-06 | 40,57 | 2.608.700 | 40,79 | 39,63 | 40,75 | 00:00:00 | | 2011-04-07 | 40,58 | 1.831.900 | 40,63 | 40,07 | 40,21 | 00:00:00 | | 2011-04-08 | 40,20 | 2.541.000 | 40,91 | 40,06 | 40,86 | 00:00:00 | | 2011-04-11 | 40,14 | 2.097.400 | 40,46 | 40,04 | 40,29 | 00:00:00 | | 2011-04-12 | 39,60 | 2.775.500 | 40,19 | 39,47 | 40,01 | 00:00:00 | | 2011-04-13 | 39,65 | 1.832.200 | 39,97 | 39,39 | 39,78 | 00:00:00 | | 2011-04-14 | 39,64 | 2.028.100 | 39,74 | 39,15 | 39,48 | 00:00:00 | | 2011-04-15 | 39,59 | 2.685.400 | 39,93 | 39,50 | 39,81 | 00:00:00 | | 2011-04-18 | 39,50 | 2.477.600 | 39,75 | 38,86 | 39,31 | 00:00:00 | | 2011-04-19 | 39,77 | 1.869.800 | 39,82 | 39,45 | 39,50 | 00:00:00 | | 2011-04-20 | 40,49 | 1.536.500 | 40,67 | 40,06 | 40,14 | 00:00:00 | | 2011-04-21 | 40,55 | 1.402.800 | 40,60 | 40,27 | 40,55 | 00:00:00 | | 2011-04-25 | 40,96 | 2.629.800 | 40,97 | 40,15 | 40,47 | 00:00:00 | | 2011-04-26 | 41,08 | 1.923.700 | 41,53 | 40,81 | 41,21 | 00:00:00 | | 2011-04-27 | 42,03 | 3.182.000 | 42,12 | 41,09 | 41,09 | 00:00:00 | | 2011-04-28 | 41,00 | 5.874.400 | 42,50 | 40,23 | 42,18 | 00:00:00 | | 2011-04-29 | 40,64 | 4.500.000 | 41,16 | 39,77 | 41,16 | 00:00:00 | | 2011-05-02 | 41,17 | 4.350.500 | 41,23 | 40,46 | 40,76 | 00:00:00 | | 2011-05-03 | 41,15 | 2.324.500 | 41,58 | 40,80 | 41,17 | 00:00:00 | | 2011-05-04 | 40,76 | 2.743.500 | 41,11 | 40,63 | 41,10 | 00:00:00 | | 2011-05-05 | 41,03 | 2.363.400 | 41,38 | 40,39 | 40,61 | 00:00:00 | | 2011-05-06 | 41,47 | 1.860.200 | 41,85 | 41,30 | 41,31 | 00:00:00 | | 2011-05-09 | 42,22 | 2.335.800 | 42,46 | 41,37 | 41,45 | 00:00:00 | | 2011-05-10 | 42,31 | 2.074.200 | 42,42 | 41,96 | 42,26 | 00:00:00 | | 2011-05-11 | 42,21 | 1.972.500 | 42,50 | 41,98 | 42,32 | 00:00:00 | | 2011-05-12 | 42,44 | 2.100.000 | 42,49 | 41,77 | 42,01 | 00:00:00 | | 2011-05-13 | 42,04 | 1.351.800 | 42,50 | 41,80 | 42,39 | 00:00:00 | | 2011-05-16 | 42,27 | 1.906.100 | 42,45 | 41,80 | 41,91 | 00:00:00 | | 2011-05-17 | 42,04 | 2.485.300 | 42,09 | 41,35 | 42,07 | 00:00:00 | | 2011-05-18 | 41,84 | 2.803.200 | 42,01 | 41,70 | 42,01 | 00:00:00 | | 2011-05-19 | 41,83 | 2.644.900 | 42,14 | 41,60 | 42,05 | 00:00:00 | | 2011-05-20 | 41,59 | 1.667.100 | 41,77 | 41,49 | 41,75 | 00:00:00 | | 2011-05-23 | 41,35 | 2.167.200 | 41,48 | 40,91 | 41,14 | 00:00:00 | | 2011-05-24 | 40,91 | 2.035.200 | 41,36 | 40,90 | 41,36 | 00:00:00 | | 2011-05-25 | 41,52 | 2.202.500 | 41,62 | 40,90 | 40,90 | 00:00:00 | | 2011-05-26 | 41,43 | 1.416.900 | 41,58 | 41,04 | 41,51 | 00:00:00 | | 2011-05-27 | 41,06 | 2.430.200 | 41,41 | 40,57 | 41,26 | 00:00:00 | | 2011-05-31 | 41,22 | 2.189.400 | 41,51 | 40,97 | 41,36 | 00:00:00 | | 2011-06-01 | 40,71 | 1.635.800 | 41,40 | 40,70 | 41,09 | 00:00:00 | | 2011-06-02 | 40,75 | 1.682.900 | 40,81 | 40,15 | 40,68 | 00:00:00 | | 2011-06-03 | 40,35 | 1.957.700 | 40,50 | 40,15 | 40,25 | 00:00:00 | | 2011-06-06 | 40,45 | 1.747.200 | 40,59 | 40,18 | 40,22 | 00:00:00 | | 2011-06-07 | 40,91 | 2.631.700 | 41,03 | 40,24 | 40,64 | 00:00:00 | | 2011-06-08 | 40,97 | 2.485.800 | 41,02 | 40,60 | 40,76 | 00:00:00 | | 2011-06-09 | 41,54 | 2.498.600 | 41,69 | 40,78 | 40,97 | 00:00:00 | | 2011-06-10 | 41,12 | 2.951.000 | 41,47 | 40,82 | 41,46 | 00:00:00 | | 2011-06-13 | 40,80 | 1.808.000 | 41,20 | 40,74 | 41,13 | 00:00:00 | | 2011-06-14 | 41,24 | 2.133.300 | 41,36 | 40,82 | 41,08 | 00:00:00 | | 2011-06-15 | 41,04 | 2.211.700 | 41,43 | 40,91 | 41,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
