|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-07 | 35,78 | 3.512.900 | 36,42 | 35,33 | 36,21 | 00:00:00 | | 2011-10-10 | 37,08 | 1.911.400 | 37,19 | 36,28 | 36,32 | 00:00:00 | | 2011-10-11 | 37,01 | 1.283.700 | 37,13 | 36,65 | 36,74 | 00:00:00 | | 2011-10-12 | 37,62 | 3.340.100 | 37,90 | 36,91 | 37,23 | 00:00:00 | | 2011-10-13 | 37,94 | 2.155.000 | 37,98 | 37,36 | 37,53 | 00:00:00 | | 2011-10-14 | 38,18 | 1.525.200 | 38,47 | 37,98 | 38,29 | 00:00:00 | | 2011-10-17 | 37,89 | 1.209.400 | 38,25 | 37,82 | 37,90 | 00:00:00 | | 2011-10-18 | 38,36 | 1.654.200 | 38,69 | 37,40 | 37,81 | 00:00:00 | | 2011-10-19 | 38,19 | 1.712.900 | 38,81 | 38,03 | 38,41 | 00:00:00 | | 2011-10-20 | 38,75 | 2.544.000 | 38,81 | 38,03 | 38,39 | 00:00:00 | | 2011-10-21 | 39,71 | 1.627.800 | 39,72 | 39,05 | 39,17 | 00:00:00 | | 2011-10-24 | 40,65 | 1.734.700 | 40,65 | 39,71 | 39,84 | 00:00:00 | | 2011-10-25 | 39,60 | 1.897.900 | 40,65 | 39,55 | 40,26 | 00:00:00 | | 2011-10-26 | 40,90 | 3.778.100 | 41,12 | 40,27 | 40,27 | 00:00:00 | | 2011-10-27 | 41,98 | 3.019.600 | 42,15 | 40,95 | 40,95 | 00:00:00 | | 2011-10-28 | 42,08 | 1.890.300 | 42,32 | 41,31 | 42,32 | 00:00:00 | | 2011-10-31 | 40,80 | 2.971.700 | 41,96 | 40,72 | 41,82 | 00:00:00 | | 2011-11-01 | 40,04 | 2.762.300 | 40,69 | 38,41 | 39,51 | 00:00:00 | | 2011-11-02 | 39,87 | 1.972.600 | 40,70 | 39,62 | 40,51 | 00:00:00 | | 2011-11-03 | 39,92 | 3.183.200 | 40,48 | 39,75 | 40,21 | 00:00:00 | | 2011-11-04 | 39,22 | 2.672.300 | 39,80 | 38,95 | 39,67 | 00:00:00 | | 2011-11-07 | 39,72 | 1.509.400 | 39,73 | 38,94 | 39,35 | 00:00:00 | | 2011-11-08 | 39,58 | 1.444.300 | 39,80 | 39,09 | 39,80 | 00:00:00 | | 2011-11-09 | 38,23 | 3.302.200 | 38,97 | 37,98 | 38,53 | 00:00:00 | | 2011-11-10 | 38,73 | 1.895.100 | 38,91 | 38,09 | 38,67 | 00:00:00 | | 2011-11-11 | 39,67 | 1.874.800 | 40,07 | 39,18 | 39,20 | 00:00:00 | | 2011-11-14 | 39,19 | 1.538.500 | 39,72 | 39,17 | 39,46 | 00:00:00 | | 2011-11-15 | 39,35 | 1.953.400 | 39,46 | 38,70 | 38,99 | 00:00:00 | | 2011-11-16 | 38,08 | 1.791.300 | 39,07 | 38,05 | 39,07 | 00:00:00 | | 2011-11-17 | 37,52 | 1.962.500 | 38,18 | 37,36 | 38,03 | 00:00:00 | | 2011-11-18 | 37,28 | 1.981.000 | 37,84 | 37,25 | 37,78 | 00:00:00 | | 2011-11-21 | 36,72 | 2.266.500 | 36,99 | 36,26 | 36,90 | 00:00:00 | | 2011-11-22 | 36,63 | 2.546.400 | 37,16 | 36,36 | 36,57 | 00:00:00 | | 2011-11-23 | 36,37 | 1.410.500 | 36,67 | 36,07 | 36,37 | 00:00:00 | | 2011-11-25 | 35,98 | 1.317.100 | 36,51 | 35,75 | 36,38 | 00:00:00 | | 2011-11-28 | 36,44 | 1.670.100 | 37,09 | 36,24 | 36,86 | 00:00:00 | | 2011-11-29 | 36,38 | 2.799.000 | 36,74 | 36,15 | 36,66 | 00:00:00 | | 2011-11-30 | 37,15 | 3.386.400 | 37,56 | 36,79 | 37,31 | 00:00:00 | | 2011-12-01 | 37,24 | 2.180.300 | 37,47 | 36,96 | 37,02 | 00:00:00 | | 2011-12-02 | 37,01 | 2.119.800 | 37,65 | 36,85 | 37,60 | 00:00:00 | | 2011-12-05 | 36,61 | 3.056.200 | 37,56 | 36,36 | 37,50 | 00:00:00 | | 2011-12-06 | 36,44 | 2.323.400 | 36,93 | 36,44 | 36,75 | 00:00:00 | | 2011-12-07 | 36,59 | 2.931.500 | 36,78 | 36,22 | 36,32 | 00:00:00 | | 2011-12-08 | 36,28 | 2.666.200 | 36,62 | 36,22 | 36,48 | 00:00:00 | | 2011-12-09 | 36,37 | 2.085.300 | 36,70 | 36,22 | 36,38 | 00:00:00 | | 2011-12-12 | 35,84 | 2.248.200 | 36,27 | 35,73 | 36,15 | 00:00:00 | | 2011-12-13 | 35,86 | 4.220.000 | 36,50 | 35,77 | 36,06 | 00:00:00 | | 2011-12-14 | 35,57 | 2.847.600 | 35,95 | 35,56 | 35,63 | 00:00:00 | | 2011-12-15 | 35,80 | 1.831.400 | 36,31 | 35,72 | 35,86 | 00:00:00 | | 2011-12-16 | 36,75 | 5.807.900 | 36,99 | 36,32 | 36,57 | 00:00:00 | | 2011-12-19 | 36,47 | 2.717.700 | 36,90 | 36,30 | 36,67 | 00:00:00 | | 2011-12-20 | 37,10 | 2.501.900 | 37,29 | 36,74 | 36,86 | 00:00:00 | | 2011-12-21 | 37,04 | 1.538.200 | 37,30 | 36,78 | 37,15 | 00:00:00 | | 2011-12-22 | 37,08 | 1.550.900 | 37,33 | 36,96 | 37,04 | 00:00:00 | | 2011-12-23 | 37,42 | 1.338.700 | 37,46 | 37,12 | 37,31 | 00:00:00 | | 2011-12-27 | 37,71 | 885.200 | 37,79 | 37,25 | 37,32 | 00:00:00 | | 2011-12-28 | 36,83 | 1.306.900 | 37,76 | 36,80 | 37,73 | 00:00:00 | | 2011-12-29 | 37,33 | 893.600 | 37,40 | 36,81 | 36,87 | 00:00:00 | | 2011-12-30 | 37,19 | 839.400 | 37,44 | 37,17 | 37,28 | 00:00:00 | | 2012-01-03 | 38,07 | 1.938.000 | 38,38 | 37,68 | 37,77 | 00:00:00 | | 2012-01-04 | 38,20 | 1.603.000 | 38,32 | 37,75 | 38,06 | 00:00:00 | | 2012-01-05 | 38,49 | 2.376.000 | 38,49 | 37,82 | 37,89 | 00:00:00 | | 2012-01-06 | 38,59 | 1.775.100 | 38,72 | 38,25 | 38,50 | 00:00:00 | | 2012-01-09 | 38,57 | 1.222.700 | 38,72 | 38,15 | 38,58 | 00:00:00 | | 2012-01-10 | 39,01 | 1.535.300 | 39,16 | 38,68 | 38,85 | 00:00:00 | | 2012-01-11 | 38,61 | 1.130.800 | 38,92 | 38,45 | 38,89 | 00:00:00 | | 2012-01-12 | 38,84 | 1.248.100 | 38,93 | 38,57 | 38,78 | 00:00:00 | | 2012-01-13 | 37,80 | 2.481.300 | 38,54 | 37,68 | 38,42 | 00:00:00 | | 2012-01-17 | 38,30 | 1.531.300 | 38,57 | 38,10 | 38,30 | 00:00:00 | | 2012-01-18 | 39,04 | 1.616.000 | 39,04 | 38,19 | 38,46 | 00:00:00 | | 2012-01-19 | 39,40 | 1.675.100 | 39,46 | 38,73 | 38,94 | 00:00:00 | | 2012-01-20 | 40,09 | 2.798.400 | 40,12 | 39,35 | 39,47 | 00:00:00 | | 2012-01-23 | 39,80 | 2.544.300 | 40,22 | 39,46 | 39,99 | 00:00:00 | | 2012-01-24 | 39,55 | 1.936.900 | 39,75 | 39,47 | 39,63 | 00:00:00 | | 2012-01-25 | 39,72 | 2.231.800 | 39,81 | 39,02 | 39,45 | 00:00:00 | | 2012-01-26 | 39,00 | 6.379.700 | 39,33 | 37,53 | 38,88 | 00:00:00 | | 2012-01-27 | 38,98 | 3.142.600 | 39,65 | 38,56 | 38,91 | 00:00:00 | | 2012-01-30 | 38,82 | 3.913.100 | 39,00 | 38,56 | 38,88 | 00:00:00 | | 2012-01-31 | 38,97 | 2.775.600 | 39,68 | 38,86 | 39,02 | 00:00:00 | | 2012-02-01 | 39,81 | 2.389.200 | 39,90 | 39,13 | 39,23 | 00:00:00 | | 2012-02-02 | 39,34 | 2.611.700 | 39,79 | 38,93 | 39,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
