|
 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 | | 2012-05-29 | 36,51 | 2.286.200 | 37,10 | 36,39 | 37,00 | 00:00:00 | | 2012-05-30 | 36,85 | 3.984.400 | 37,06 | 36,22 | 36,36 | 00:00:00 | | 2012-05-31 | 36,99 | 3.966.500 | 37,26 | 36,54 | 36,80 | 00:00:00 | | 2012-06-01 | 36,28 | 2.200.800 | 36,83 | 36,26 | 36,65 | 00:00:00 | | 2012-06-04 | 36,41 | 2.551.700 | 36,45 | 36,02 | 36,24 | 00:00:00 | | 2012-06-05 | 36,75 | 1.654.800 | 36,81 | 36,05 | 36,28 | 00:00:00 | | 2012-06-06 | 37,29 | 1.627.000 | 37,32 | 36,58 | 36,91 | 00:00:00 | | 2012-06-07 | 36,98 | 1.834.100 | 37,58 | 36,94 | 37,53 | 00:00:00 | | 2012-06-08 | 37,06 | 1.281.700 | 37,27 | 36,89 | 36,89 | 00:00:00 | | 2012-06-11 | 36,46 | 1.550.400 | 37,29 | 36,46 | 37,29 | 00:00:00 | | 2012-06-12 | 37,00 | 2.301.700 | 37,02 | 36,21 | 36,47 | 00:00:00 | | 2012-06-13 | 36,45 | 2.526.300 | 37,06 | 36,35 | 36,90 | 00:00:00 | | 2012-06-14 | 36,96 | 1.575.700 | 37,12 | 36,68 | 36,76 | 00:00:00 | | 2012-06-15 | 37,29 | 2.612.100 | 37,30 | 36,90 | 37,15 | 00:00:00 | | 2012-06-18 | 37,81 | 1.682.400 | 38,03 | 37,12 | 37,19 | 00:00:00 | | 2012-06-19 | 38,04 | 2.137.600 | 38,53 | 37,78 | 37,86 | 00:00:00 | | 2012-06-20 | 37,96 | 1.302.100 | 38,14 | 37,62 | 37,92 | 00:00:00 | | 2012-06-21 | 37,69 | 1.609.400 | 38,19 | 37,61 | 38,05 | 00:00:00 | | 2012-06-22 | 37,93 | 1.729.700 | 38,07 | 37,58 | 37,91 | 00:00:00 | | 2012-06-25 | 37,75 | 2.837.600 | 37,85 | 37,43 | 37,58 | 00:00:00 | | 2012-06-26 | 37,71 | 1.814.200 | 38,00 | 37,57 | 37,81 | 00:00:00 | | 2012-06-27 | 38,13 | 1.708.900 | 38,20 | 37,58 | 37,66 | 00:00:00 | | 2012-06-28 | 38,74 | 2.590.600 | 38,81 | 37,50 | 37,95 | 00:00:00 | | 2012-06-29 | 39,35 | 2.043.900 | 39,35 | 38,92 | 39,08 | 00:00:00 | | 2012-07-02 | 39,85 | 2.006.400 | 39,87 | 39,40 | 39,53 | 00:00:00 | | 2012-07-03 | 39,78 | 958.600 | 39,88 | 39,57 | 39,85 | 00:00:00 | | 2012-07-05 | 39,46 | 1.223.500 | 39,75 | 39,31 | 39,55 | 00:00:00 | | 2012-07-06 | 38,76 | 2.013.700 | 39,43 | 38,69 | 39,13 | 00:00:00 | | 2012-07-09 | 38,90 | 1.534.200 | 39,04 | 38,63 | 38,63 | 00:00:00 | | 2012-07-10 | 38,94 | 2.601.600 | 39,22 | 38,72 | 39,06 | 00:00:00 | | 2012-07-11 | 39,29 | 2.321.900 | 39,50 | 38,92 | 38,92 | 00:00:00 | | 2012-07-12 | 39,16 | 2.093.400 | 39,38 | 38,78 | 39,26 | 00:00:00 | | 2012-07-13 | 39,64 | 1.706.300 | 39,81 | 38,92 | 39,22 | 00:00:00 | | 2012-07-16 | 39,41 | 1.248.800 | 39,55 | 39,29 | 39,55 | 00:00:00 | | 2012-07-17 | 39,79 | 1.892.600 | 39,92 | 39,19 | 39,51 | 00:00:00 | | 2012-07-18 | 39,75 | 2.910.600 | 40,36 | 39,47 | 39,79 | 00:00:00 | | 2012-07-19 | 39,73 | 1.437.400 | 39,98 | 39,57 | 39,73 | 00:00:00 | | 2012-07-20 | 39,21 | 1.786.500 | 39,59 | 39,04 | 39,40 | 00:00:00 | | 2012-07-23 | 38,65 | 1.916.600 | 38,99 | 38,46 | 38,95 | 00:00:00 | | 2012-07-24 | 38,20 | 1.436.600 | 38,80 | 37,97 | 38,78 | 00:00:00 | | 2012-07-25 | 37,95 | 1.626.700 | 38,40 | 37,82 | 38,38 | 00:00:00 | | 2012-07-26 | 37,96 | 6.481.200 | 38,65 | 36,91 | 38,18 | 00:00:00 | | 2012-07-27 | 38,64 | 5.281.500 | 38,93 | 37,93 | 38,00 | 00:00:00 | | 2012-07-30 | 38,53 | 2.362.000 | 38,76 | 38,29 | 38,72 | 00:00:00 | | 2012-07-31 | 39,70 | 9.032.400 | 40,20 | 39,06 | 39,48 | 00:00:00 | | 2012-08-01 | 39,34 | 3.731.500 | 40,11 | 39,31 | 39,89 | 00:00:00 | | 2012-08-02 | 38,87 | 3.675.100 | 39,28 | 38,48 | 39,07 | 00:00:00 | | 2012-08-03 | 39,39 | 4.161.200 | 39,76 | 39,29 | 39,30 | 00:00:00 | | 2012-08-06 | 39,22 | 2.086.000 | 39,66 | 39,21 | 39,53 | 00:00:00 | | 2012-08-07 | 39,34 | 2.559.900 | 39,60 | 39,20 | 39,25 | 00:00:00 | | 2012-08-08 | 38,70 | 3.481.800 | 39,18 | 38,64 | 39,18 | 00:00:00 | | 2012-08-09 | 38,69 | 3.223.400 | 39,36 | 38,45 | 38,45 | 00:00:00 | | 2012-08-10 | 38,69 | 1.735.100 | 38,74 | 38,25 | 38,70 | 00:00:00 | | 2012-08-13 | 38,59 | 1.628.900 | 38,69 | 38,15 | 38,59 | 00:00:00 | | 2012-08-14 | 38,29 | 2.322.900 | 38,77 | 38,18 | 38,69 | 00:00:00 | | 2012-08-15 | 38,02 | 2.724.800 | 38,51 | 37,93 | 38,36 | 00:00:00 | | 2012-08-16 | 37,58 | 5.691.500 | 37,70 | 37,17 | 37,51 | 00:00:00 | | 2012-08-17 | 37,54 | 5.940.000 | 37,74 | 36,91 | 37,23 | 00:00:00 | | 2012-08-20 | 37,71 | 2.482.400 | 37,82 | 37,38 | 37,40 | 00:00:00 | | 2012-08-21 | 37,56 | 2.310.800 | 38,06 | 37,50 | 37,68 | 00:00:00 | | 2012-08-22 | 37,92 | 2.870.600 | 38,07 | 37,42 | 37,58 | 00:00:00 | | 2012-08-23 | 37,98 | 2.100.800 | 38,15 | 37,76 | 37,82 | 00:00:00 | | 2012-08-24 | 38,10 | 2.098.700 | 38,26 | 37,82 | 37,89 | 00:00:00 | | 2012-08-27 | 37,94 | 2.307.800 | 38,16 | 37,82 | 38,11 | 00:00:00 | | 2012-08-28 | 37,50 | 4.694.200 | 37,81 | 36,73 | 37,77 | 00:00:00 | | 2012-08-29 | 37,65 | 2.324.900 | 37,75 | 37,41 | 37,63 | 00:00:00 | | 2012-08-30 | 38,10 | 2.373.200 | 38,17 | 37,44 | 37,58 | 00:00:00 | | 2012-08-31 | 38,52 | 2.988.600 | 38,97 | 37,98 | 38,18 | 00:00:00 | | 2012-09-04 | 38,78 | 2.333.800 | 39,00 | 38,26 | 38,52 | 00:00:00 | | 2012-09-05 | 38,18 | 3.852.700 | 38,79 | 38,09 | 38,70 | 00:00:00 | | 2012-09-06 | 38,64 | 2.491.000 | 38,84 | 38,31 | 38,33 | 00:00:00 | | 2012-09-07 | 38,18 | 2.691.700 | 38,76 | 38,04 | 38,66 | 00:00:00 | | 2012-09-10 | 38,03 | 1.985.700 | 38,37 | 38,01 | 38,37 | 00:00:00 | | 2012-09-11 | 37,77 | 3.996.500 | 37,81 | 37,27 | 37,52 | 00:00:00 | | 2012-09-12 | 37,90 | 2.490.400 | 38,60 | 37,52 | 37,74 | 00:00:00 | | 2012-09-13 | 38,06 | 3.505.100 | 38,14 | 37,47 | 37,84 | 00:00:00 | | 2012-09-14 | 37,36 | 6.323.200 | 38,19 | 37,12 | 38,03 | 00:00:00 | | 2012-09-17 | 38,02 | 3.196.200 | 38,03 | 37,41 | 37,47 | 00:00:00 | | 2012-09-18 | 38,31 | 3.014.200 | 38,34 | 37,57 | 37,85 | 00:00:00 | | 2012-09-19 | 38,17 | 2.559.300 | 38,50 | 38,17 | 38,26 | 00:00:00 | | 2012-09-20 | 38,33 | 2.258.900 | 38,37 | 37,65 | 38,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
