|
 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 | | 2001-08-03 | 56,80 | 1.302.800 | 57,56 | 55,95 | 56,30 | 00:00:00 | | 2001-08-06 | 57,02 | 1.005.000 | 58,30 | 56,14 | 56,95 | 00:00:00 | | 2001-08-07 | 56,00 | 1.601.200 | 57,03 | 55,75 | 57,02 | 00:00:00 | | 2001-08-08 | 55,46 | 1.159.400 | 56,06 | 55,30 | 55,80 | 00:00:00 | | 2001-08-09 | 56,05 | 1.876.200 | 56,13 | 54,86 | 55,46 | 00:00:00 | | 2001-08-10 | 57,45 | 1.584.400 | 57,45 | 56,05 | 56,05 | 00:00:00 | | 2001-08-13 | 57,69 | 1.123.200 | 58,20 | 57,50 | 57,65 | 00:00:00 | | 2001-08-14 | 57,59 | 1.170.800 | 58,00 | 57,36 | 58,00 | 00:00:00 | | 2001-08-15 | 57,00 | 2.008.000 | 58,03 | 56,89 | 57,75 | 00:00:00 | | 2001-08-16 | 57,15 | 1.655.800 | 57,49 | 56,30 | 57,00 | 00:00:00 | | 2001-08-17 | 59,00 | 3.813.400 | 59,00 | 57,47 | 57,50 | 00:00:00 | | 2001-08-20 | 58,85 | 1.610.200 | 59,18 | 58,20 | 58,50 | 00:00:00 | | 2001-08-21 | 59,90 | 2.118.200 | 60,50 | 58,50 | 58,50 | 00:00:00 | | 2001-08-22 | 61,40 | 3.319.400 | 61,90 | 60,40 | 60,40 | 00:00:00 | | 2001-08-23 | 61,00 | 1.972.800 | 63,00 | 60,94 | 61,32 | 00:00:00 | | 2001-08-24 | 62,19 | 2.698.400 | 62,30 | 61,00 | 61,45 | 00:00:00 | | 2001-08-27 | 65,00 | 7.208.000 | 65,40 | 64,80 | 65,00 | 00:00:00 | | 2001-08-28 | 64,60 | 5.009.400 | 66,50 | 64,51 | 66,10 | 00:00:00 | | 2001-08-29 | 63,50 | 16.191.200 | 64,01 | 62,95 | 64,00 | 00:00:00 | | 2001-08-30 | 62,83 | 3.777.000 | 64,00 | 62,35 | 63,73 | 00:00:00 | | 2001-08-31 | 64,44 | 2.257.000 | 64,65 | 62,30 | 62,30 | 00:00:00 | | 2001-09-04 | 65,34 | 2.885.800 | 66,29 | 64,15 | 64,30 | 00:00:00 | | 2001-09-05 | 65,47 | 3.661.200 | 66,30 | 64,68 | 65,34 | 00:00:00 | | 2001-09-06 | 66,71 | 3.514.200 | 67,15 | 65,42 | 65,48 | 00:00:00 | | 2001-09-07 | 64,90 | 3.281.400 | 67,50 | 64,50 | 66,35 | 00:00:00 | | 2001-09-10 | 64,88 | 2.423.200 | 66,25 | 64,55 | 64,90 | 00:00:00 | | 2001-09-17 | 64,02 | 4.315.200 | 64,88 | 62,25 | 62,25 | 00:00:00 | | 2001-09-18 | 65,00 | 2.248.800 | 65,20 | 64,01 | 64,02 | 00:00:00 | | 2001-09-19 | 64,50 | 2.967.800 | 65,15 | 63,30 | 64,95 | 00:00:00 | | 2001-09-20 | 65,71 | 2.714.200 | 66,00 | 63,99 | 64,50 | 00:00:00 | | 2001-09-21 | 65,01 | 5.394.000 | 65,50 | 64,80 | 65,50 | 00:00:00 | | 2001-09-24 | 66,19 | 2.423.800 | 66,70 | 65,80 | 66,00 | 00:00:00 | | 2001-09-25 | 68,19 | 2.093.400 | 68,19 | 66,79 | 67,00 | 00:00:00 | | 2001-09-26 | 68,14 | 2.555.200 | 68,60 | 67,60 | 68,44 | 00:00:00 | | 2001-09-27 | 69,20 | 2.407.400 | 69,75 | 68,10 | 68,34 | 00:00:00 | | 2001-09-28 | 70,95 | 3.069.800 | 71,59 | 69,75 | 69,90 | 00:00:00 | | 2001-10-01 | 70,65 | 2.642.600 | 71,18 | 70,10 | 71,18 | 00:00:00 | | 2001-10-02 | 70,00 | 2.444.600 | 71,30 | 69,86 | 71,30 | 00:00:00 | | 2001-10-03 | 68,20 | 3.792.800 | 69,95 | 67,35 | 69,80 | 00:00:00 | | 2001-10-04 | 69,28 | 2.332.800 | 69,70 | 67,45 | 68,35 | 00:00:00 | | 2001-10-05 | 69,55 | 1.516.200 | 69,63 | 67,60 | 69,03 | 00:00:00 | | 2001-10-08 | 69,00 | 1.147.600 | 70,24 | 68,70 | 69,30 | 00:00:00 | | 2001-10-09 | 69,28 | 944.000 | 69,41 | 68,71 | 68,80 | 00:00:00 | | 2001-10-10 | 69,49 | 943.600 | 69,75 | 69,20 | 69,29 | 00:00:00 | | 2001-10-11 | 68,09 | 1.587.600 | 69,91 | 67,58 | 69,85 | 00:00:00 | | 2001-10-12 | 67,02 | 2.721.600 | 67,99 | 65,88 | 67,99 | 00:00:00 | | 2001-10-15 | 68,41 | 1.782.800 | 68,56 | 66,35 | 66,70 | 00:00:00 | | 2001-10-16 | 69,95 | 1.880.400 | 70,48 | 68,53 | 70,10 | 00:00:00 | | 2001-10-17 | 69,65 | 1.809.600 | 70,60 | 68,88 | 70,00 | 00:00:00 | | 2001-10-18 | 69,95 | 1.685.200 | 70,15 | 69,47 | 69,69 | 00:00:00 | | 2001-10-19 | 70,79 | 1.385.000 | 70,79 | 70,00 | 70,20 | 00:00:00 | | 2001-10-22 | 71,30 | 1.442.000 | 71,75 | 70,50 | 70,55 | 00:00:00 | | 2001-10-23 | 69,55 | 4.248.600 | 72,00 | 69,08 | 72,00 | 00:00:00 | | 2001-10-24 | 67,85 | 2.963.400 | 69,98 | 67,59 | 69,70 | 00:00:00 | | 2001-10-25 | 68,79 | 2.476.400 | 68,81 | 66,68 | 66,85 | 00:00:00 | | 2001-10-26 | 66,65 | 3.263.000 | 69,05 | 66,65 | 69,04 | 00:00:00 | | 2001-10-29 | 66,02 | 3.246.800 | 68,20 | 65,85 | 66,65 | 00:00:00 | | 2001-10-30 | 63,00 | 3.382.800 | 64,95 | 62,99 | 64,80 | 00:00:00 | | 2001-10-31 | 63,56 | 3.299.000 | 64,95 | 63,18 | 63,55 | 00:00:00 | | 2001-11-01 | 63,00 | 5.446.600 | 64,50 | 61,10 | 64,50 | 00:00:00 | | 2001-11-02 | 62,30 | 2.415.200 | 63,45 | 62,15 | 63,00 | 00:00:00 | | 2001-11-05 | 62,98 | 1.918.800 | 63,30 | 62,25 | 62,30 | 00:00:00 | | 2001-11-06 | 63,90 | 2.130.600 | 64,00 | 62,70 | 63,20 | 00:00:00 | | 2001-11-07 | 63,85 | 3.279.800 | 64,48 | 61,88 | 63,75 | 00:00:00 | | 2001-11-08 | 58,50 | 9.567.200 | 63,69 | 58,00 | 63,65 | 00:00:00 | | 2001-11-09 | 56,00 | 14.589.600 | 57,51 | 53,85 | 57,50 | 00:00:00 | | 2001-11-12 | 56,79 | 3.116.600 | 57,39 | 54,50 | 55,75 | 00:00:00 | | 2001-11-13 | 57,00 | 3.787.000 | 57,74 | 56,43 | 56,76 | 00:00:00 | | 2001-11-14 | 55,10 | 3.427.200 | 57,10 | 55,00 | 56,75 | 00:00:00 | | 2001-11-15 | 55,44 | 5.061.800 | 56,00 | 54,69 | 55,07 | 00:00:00 | | 2001-11-16 | 57,25 | 4.157.400 | 57,78 | 55,75 | 55,90 | 00:00:00 | | 2001-11-19 | 57,62 | 2.423.000 | 58,00 | 57,02 | 57,15 | 00:00:00 | | 2001-11-20 | 58,25 | 2.228.800 | 59,52 | 57,65 | 58,15 | 00:00:00 | | 2001-11-21 | 58,38 | 1.634.200 | 59,45 | 58,00 | 58,40 | 00:00:00 | | 2001-11-23 | 57,81 | 580.400 | 58,80 | 57,60 | 58,70 | 00:00:00 | | 2001-11-26 | 56,66 | 2.196.600 | 58,06 | 56,26 | 58,06 | 00:00:00 | | 2001-11-27 | 56,38 | 2.211.800 | 57,58 | 56,15 | 56,66 | 00:00:00 | | 2001-11-28 | 57,01 | 2.714.800 | 57,88 | 56,42 | 56,43 | 00:00:00 | | 2001-11-29 | 58,14 | 1.683.200 | 58,50 | 56,60 | 57,01 | 00:00:00 | | 2001-11-30 | 59,50 | 2.465.400 | 59,50 | 57,90 | 58,00 | 00:00:00 | | 2001-12-03 | 61,30 | 3.500.400 | 61,30 | 59,53 | 60,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
