|
 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 | | 2011-06-15 | 41,04 | 2.211.700 | 41,43 | 40,91 | 41,05 | 00:00:00 | | 2011-06-16 | 41,06 | 2.474.900 | 41,11 | 40,47 | 41,11 | 00:00:00 | | 2011-06-17 | 41,00 | 2.009.900 | 41,46 | 40,95 | 41,27 | 00:00:00 | | 2011-06-20 | 41,39 | 1.187.100 | 41,43 | 40,99 | 40,99 | 00:00:00 | | 2011-06-21 | 41,58 | 1.632.500 | 41,72 | 41,37 | 41,40 | 00:00:00 | | 2011-06-22 | 41,23 | 1.467.400 | 41,66 | 41,21 | 41,57 | 00:00:00 | | 2011-06-23 | 41,31 | 2.394.100 | 41,38 | 40,41 | 41,10 | 00:00:00 | | 2011-06-24 | 40,14 | 2.953.900 | 41,34 | 40,05 | 41,25 | 00:00:00 | | 2011-06-27 | 40,65 | 2.654.500 | 40,84 | 39,80 | 39,96 | 00:00:00 | | 2011-06-28 | 41,40 | 1.771.900 | 41,45 | 40,69 | 40,69 | 00:00:00 | | 2011-06-29 | 41,09 | 2.821.400 | 41,61 | 41,07 | 41,60 | 00:00:00 | | 2011-06-30 | 41,40 | 2.034.000 | 41,65 | 41,23 | 41,28 | 00:00:00 | | 2011-07-01 | 42,12 | 3.024.100 | 42,13 | 41,18 | 41,37 | 00:00:00 | | 2011-07-05 | 42,28 | 1.310.800 | 42,36 | 41,92 | 42,02 | 00:00:00 | | 2011-07-06 | 43,09 | 2.480.600 | 43,27 | 42,08 | 42,19 | 00:00:00 | | 2011-07-07 | 43,05 | 1.326.300 | 43,47 | 42,84 | 43,36 | 00:00:00 | | 2011-07-08 | 42,65 | 1.509.200 | 42,77 | 42,36 | 42,68 | 00:00:00 | | 2011-07-11 | 42,31 | 1.450.400 | 42,65 | 42,11 | 42,30 | 00:00:00 | | 2011-07-12 | 42,28 | 1.684.100 | 42,84 | 42,20 | 42,27 | 00:00:00 | | 2011-07-13 | 42,32 | 877.000 | 42,78 | 42,20 | 42,50 | 00:00:00 | | 2011-07-14 | 42,22 | 1.404.600 | 42,99 | 42,15 | 42,48 | 00:00:00 | | 2011-07-15 | 41,99 | 1.235.100 | 42,36 | 41,74 | 42,36 | 00:00:00 | | 2011-07-18 | 41,20 | 1.759.800 | 41,69 | 40,73 | 41,17 | 00:00:00 | | 2011-07-19 | 41,85 | 1.707.000 | 41,88 | 41,22 | 41,39 | 00:00:00 | | 2011-07-20 | 41,75 | 1.194.500 | 41,93 | 41,58 | 41,92 | 00:00:00 | | 2011-07-21 | 39,26 | 16.958.600 | 39,91 | 37,62 | 39,75 | 00:00:00 | | 2011-07-22 | 40,52 | 5.589.200 | 40,78 | 39,58 | 39,89 | 00:00:00 | | 2011-07-25 | 40,35 | 2.825.900 | 40,58 | 40,06 | 40,33 | 00:00:00 | | 2011-07-26 | 39,93 | 2.142.700 | 40,29 | 39,86 | 40,26 | 00:00:00 | | 2011-07-27 | 39,01 | 3.377.600 | 40,11 | 38,95 | 39,77 | 00:00:00 | | 2011-07-28 | 38,72 | 10.974.600 | 42,07 | 37,64 | 41,87 | 00:00:00 | | 2011-07-29 | 38,31 | 6.162.200 | 38,85 | 37,97 | 38,25 | 00:00:00 | | 2011-08-01 | 37,73 | 6.439.700 | 39,31 | 36,88 | 38,35 | 00:00:00 | | 2011-08-02 | 37,73 | 5.937.500 | 37,89 | 37,44 | 37,72 | 00:00:00 | | 2011-08-03 | 38,16 | 4.564.400 | 38,21 | 37,39 | 37,85 | 00:00:00 | | 2011-08-04 | 36,26 | 4.367.900 | 37,81 | 36,26 | 37,61 | 00:00:00 | | 2011-08-05 | 36,81 | 4.519.600 | 37,28 | 35,65 | 36,86 | 00:00:00 | | 2011-08-08 | 34,63 | 4.277.200 | 36,53 | 34,61 | 36,32 | 00:00:00 | | 2011-08-09 | 36,63 | 7.094.700 | 36,71 | 34,33 | 35,12 | 00:00:00 | | 2011-08-10 | 35,24 | 4.815.200 | 36,33 | 35,15 | 36,06 | 00:00:00 | | 2011-08-11 | 37,44 | 3.937.800 | 38,00 | 35,50 | 35,72 | 00:00:00 | | 2011-08-12 | 38,30 | 3.838.800 | 38,34 | 37,24 | 37,85 | 00:00:00 | | 2011-08-15 | 38,89 | 2.849.800 | 38,90 | 38,19 | 38,81 | 00:00:00 | | 2011-08-16 | 38,50 | 3.827.400 | 38,72 | 37,90 | 38,61 | 00:00:00 | | 2011-08-17 | 38,69 | 2.140.000 | 38,95 | 38,31 | 38,54 | 00:00:00 | | 2011-08-18 | 37,69 | 5.549.900 | 38,13 | 37,20 | 37,63 | 00:00:00 | | 2011-08-19 | 37,54 | 3.897.400 | 37,95 | 37,10 | 37,30 | 00:00:00 | | 2011-08-22 | 37,39 | 3.964.900 | 38,24 | 37,27 | 38,22 | 00:00:00 | | 2011-08-23 | 38,26 | 3.492.700 | 38,29 | 37,21 | 37,42 | 00:00:00 | | 2011-08-24 | 38,19 | 3.106.200 | 38,43 | 37,48 | 38,13 | 00:00:00 | | 2011-08-25 | 37,58 | 2.771.800 | 38,48 | 37,48 | 38,27 | 00:00:00 | | 2011-08-26 | 38,48 | 2.738.700 | 38,75 | 36,74 | 37,41 | 00:00:00 | | 2011-08-29 | 39,23 | 1.516.900 | 39,32 | 38,79 | 38,79 | 00:00:00 | | 2011-08-30 | 39,27 | 2.645.200 | 39,53 | 38,78 | 38,93 | 00:00:00 | | 2011-08-31 | 39,58 | 2.562.300 | 40,00 | 39,28 | 39,67 | 00:00:00 | | 2011-09-01 | 39,48 | 2.773.400 | 40,37 | 39,27 | 39,48 | 00:00:00 | | 2011-09-02 | 38,81 | 1.987.900 | 39,60 | 38,75 | 38,84 | 00:00:00 | | 2011-09-06 | 39,07 | 3.023.400 | 39,09 | 37,45 | 37,87 | 00:00:00 | | 2011-09-07 | 39,97 | 1.514.600 | 40,00 | 39,05 | 39,39 | 00:00:00 | | 2011-09-08 | 39,74 | 2.043.300 | 40,31 | 39,57 | 39,88 | 00:00:00 | | 2011-09-09 | 38,40 | 2.776.300 | 39,36 | 38,25 | 39,36 | 00:00:00 | | 2011-09-12 | 38,08 | 2.708.100 | 38,17 | 37,34 | 37,71 | 00:00:00 | | 2011-09-13 | 38,52 | 1.959.700 | 38,64 | 37,88 | 38,08 | 00:00:00 | | 2011-09-14 | 39,17 | 1.985.600 | 39,58 | 38,05 | 38,70 | 00:00:00 | | 2011-09-15 | 38,58 | 4.256.300 | 39,63 | 37,61 | 39,58 | 00:00:00 | | 2011-09-16 | 39,31 | 4.420.900 | 39,93 | 38,77 | 38,78 | 00:00:00 | | 2011-09-19 | 39,41 | 2.454.500 | 39,58 | 38,74 | 38,75 | 00:00:00 | | 2011-09-20 | 39,69 | 2.135.300 | 40,37 | 39,33 | 39,70 | 00:00:00 | | 2011-09-21 | 38,37 | 1.830.600 | 39,95 | 38,35 | 39,76 | 00:00:00 | | 2011-09-22 | 38,00 | 3.813.000 | 38,21 | 37,20 | 37,29 | 00:00:00 | | 2011-09-23 | 37,76 | 2.363.900 | 38,15 | 37,40 | 37,66 | 00:00:00 | | 2011-09-26 | 38,91 | 3.041.400 | 38,96 | 37,28 | 37,95 | 00:00:00 | | 2011-09-27 | 39,16 | 2.759.000 | 40,03 | 39,01 | 39,89 | 00:00:00 | | 2011-09-28 | 38,60 | 2.239.800 | 39,35 | 38,57 | 39,22 | 00:00:00 | | 2011-09-29 | 37,72 | 3.563.100 | 39,52 | 37,37 | 39,13 | 00:00:00 | | 2011-09-30 | 37,27 | 3.282.600 | 38,29 | 37,15 | 37,47 | 00:00:00 | | 2011-10-03 | 35,74 | 5.382.100 | 37,59 | 35,72 | 37,01 | 00:00:00 | | 2011-10-04 | 35,92 | 5.174.200 | 36,26 | 34,78 | 35,25 | 00:00:00 | | 2011-10-05 | 36,38 | 4.209.000 | 36,91 | 35,81 | 35,92 | 00:00:00 | | 2011-10-06 | 36,10 | 5.640.800 | 36,66 | 34,74 | 36,66 | 00:00:00 | | 2011-10-07 | 35,78 | 3.512.900 | 36,42 | 35,33 | 36,21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
