|
 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 | | 2001-12-03 | 61,30 | 3.500.400 | 61,30 | 59,53 | 60,00 | 00:00:00 | | 2001-12-04 | 61,37 | 2.245.000 | 61,90 | 60,20 | 61,90 | 00:00:00 | | 2001-12-05 | 60,52 | 2.586.000 | 61,50 | 60,10 | 61,50 | 00:00:00 | | 2001-12-06 | 58,49 | 2.685.800 | 60,74 | 58,09 | 60,35 | 00:00:00 | | 2001-12-07 | 58,47 | 2.599.400 | 59,50 | 58,00 | 58,50 | 00:00:00 | | 2001-12-10 | 57,50 | 2.325.000 | 58,40 | 56,37 | 58,00 | 00:00:00 | | 2001-12-11 | 57,61 | 2.491.600 | 58,80 | 56,90 | 57,45 | 00:00:00 | | 2001-12-12 | 57,70 | 2.044.600 | 58,20 | 56,90 | 58,00 | 00:00:00 | | 2001-12-13 | 58,02 | 1.666.400 | 58,29 | 57,05 | 57,70 | 00:00:00 | | 2001-12-14 | 59,46 | 2.129.600 | 59,80 | 57,75 | 58,35 | 00:00:00 | | 2001-12-17 | 58,89 | 1.580.600 | 59,65 | 58,62 | 59,46 | 00:00:00 | | 2001-12-18 | 60,15 | 2.393.400 | 60,33 | 59,08 | 59,14 | 00:00:00 | | 2001-12-19 | 61,71 | 1.849.200 | 61,92 | 59,75 | 60,35 | 00:00:00 | | 2001-12-20 | 61,69 | 3.143.400 | 61,88 | 60,21 | 60,50 | 00:00:00 | | 2001-12-21 | 62,60 | 3.817.800 | 62,98 | 61,06 | 61,59 | 00:00:00 | | 2001-12-24 | 63,21 | 1.106.200 | 63,68 | 62,35 | 62,35 | 00:00:00 | | 2001-12-26 | 63,54 | 995.200 | 64,04 | 63,21 | 63,21 | 00:00:00 | | 2001-12-27 | 62,98 | 1.322.800 | 63,70 | 62,42 | 63,55 | 00:00:00 | | 2001-12-28 | 63,95 | 910.000 | 64,19 | 62,63 | 62,73 | 00:00:00 | | 2001-12-31 | 63,55 | 1.027.200 | 64,20 | 63,20 | 64,20 | 00:00:00 | | 2002-01-02 | 62,85 | 1.668.400 | 63,64 | 61,90 | 63,55 | 00:00:00 | | 2002-01-03 | 61,70 | 2.410.600 | 62,61 | 60,80 | 62,60 | 00:00:00 | | 2002-01-04 | 60,15 | 3.830.400 | 61,46 | 58,81 | 61,45 | 00:00:00 | | 2002-01-07 | 58,05 | 4.307.800 | 60,85 | 57,96 | 60,40 | 00:00:00 | | 2002-01-08 | 58,42 | 3.409.400 | 59,20 | 57,45 | 58,05 | 00:00:00 | | 2002-01-09 | 58,35 | 2.320.200 | 59,70 | 58,17 | 58,70 | 00:00:00 | | 2002-01-10 | 59,04 | 2.346.200 | 59,13 | 57,50 | 57,90 | 00:00:00 | | 2002-01-11 | 59,28 | 1.676.600 | 59,80 | 58,90 | 59,00 | 00:00:00 | | 2002-01-14 | 59,92 | 1.902.800 | 60,34 | 59,00 | 59,20 | 00:00:00 | | 2002-01-15 | 59,50 | 1.652.000 | 59,95 | 59,02 | 59,80 | 00:00:00 | | 2002-01-16 | 58,25 | 2.326.000 | 59,50 | 58,10 | 59,50 | 00:00:00 | | 2002-01-17 | 57,16 | 3.437.800 | 58,65 | 56,62 | 58,50 | 00:00:00 | | 2002-01-18 | 56,80 | 2.255.800 | 58,70 | 56,80 | 57,10 | 00:00:00 | | 2002-01-22 | 59,85 | 3.700.400 | 59,85 | 57,02 | 57,05 | 00:00:00 | | 2002-01-23 | 60,82 | 1.967.400 | 61,05 | 59,10 | 60,90 | 00:00:00 | | 2002-01-24 | 62,38 | 3.289.400 | 63,38 | 61,60 | 62,80 | 00:00:00 | | 2002-01-25 | 62,54 | 1.714.200 | 63,36 | 61,75 | 62,85 | 00:00:00 | | 2002-01-28 | 62,30 | 1.138.200 | 63,58 | 62,05 | 62,34 | 00:00:00 | | 2002-01-29 | 61,01 | 2.217.400 | 62,20 | 60,32 | 62,20 | 00:00:00 | | 2002-01-30 | 62,40 | 2.152.400 | 62,40 | 61,30 | 61,36 | 00:00:00 | | 2002-01-31 | 64,73 | 2.742.000 | 65,20 | 62,30 | 62,30 | 00:00:00 | | 2002-02-01 | 30,92 | 28.960 | 31,58 | 30,85 | 31,27 | 00:00:00 | | 2002-02-04 | 63,25 | 1.361.000 | 64,54 | 63,05 | 63,68 | 00:00:00 | | 2002-02-05 | 64,22 | 2.120.800 | 65,15 | 63,21 | 63,25 | 00:00:00 | | 2002-02-06 | 62,38 | 1.775.400 | 64,22 | 62,10 | 64,17 | 00:00:00 | | 2002-02-07 | 61,65 | 1.695.600 | 63,14 | 61,62 | 62,63 | 00:00:00 | | 2002-02-08 | 63,00 | 1.682.800 | 63,00 | 61,35 | 61,35 | 00:00:00 | | 2002-02-11 | 63,48 | 858.400 | 63,91 | 63,00 | 63,00 | 00:00:00 | | 2002-02-12 | 63,99 | 1.520.200 | 64,32 | 63,25 | 63,29 | 00:00:00 | | 2002-02-13 | 64,28 | 1.783.200 | 64,98 | 63,90 | 63,95 | 00:00:00 | | 2002-02-14 | 64,11 | 1.596.800 | 64,50 | 63,32 | 64,38 | 00:00:00 | | 2002-02-15 | 64,10 | 1.733.200 | 64,90 | 63,50 | 64,30 | 00:00:00 | | 2002-02-19 | 63,51 | 1.012.200 | 64,20 | 63,39 | 64,08 | 00:00:00 | | 2002-02-20 | 63,88 | 1.461.600 | 64,11 | 62,80 | 63,26 | 00:00:00 | | 2002-02-21 | 64,50 | 899.200 | 64,82 | 63,99 | 64,12 | 00:00:00 | | 2002-02-22 | 64,45 | 1.307.000 | 64,55 | 63,00 | 64,45 | 00:00:00 | | 2002-02-25 | 64,66 | 1.004.800 | 64,92 | 63,31 | 64,40 | 00:00:00 | | 2002-02-26 | 65,86 | 2.264.200 | 66,35 | 64,20 | 64,85 | 00:00:00 | | 2002-02-27 | 66,70 | 3.642.200 | 67,63 | 66,15 | 66,40 | 00:00:00 | | 2002-02-28 | 67,70 | 3.722.200 | 67,89 | 66,88 | 66,95 | 00:00:00 | | 2002-03-01 | 68,00 | 1.729.200 | 68,85 | 67,00 | 67,71 | 00:00:00 | | 2002-03-04 | 66,89 | 3.321.600 | 68,15 | 65,80 | 67,75 | 00:00:00 | | 2002-03-05 | 65,78 | 2.265.200 | 66,81 | 64,60 | 66,75 | 00:00:00 | | 2002-03-06 | 66,26 | 1.963.800 | 67,20 | 65,05 | 65,05 | 00:00:00 | | 2002-03-07 | 67,87 | 2.692.000 | 68,11 | 66,24 | 66,27 | 00:00:00 | | 2002-03-08 | 66,35 | 1.776.800 | 68,25 | 66,15 | 68,10 | 00:00:00 | | 2002-03-11 | 66,40 | 1.843.200 | 66,70 | 65,73 | 66,35 | 00:00:00 | | 2002-03-12 | 68,20 | 1.977.800 | 68,30 | 65,99 | 66,20 | 00:00:00 | | 2002-03-13 | 69,15 | 2.546.400 | 69,25 | 68,17 | 68,45 | 00:00:00 | | 2002-03-14 | 69,69 | 2.385.400 | 69,81 | 68,50 | 69,14 | 00:00:00 | | 2002-03-15 | 70,05 | 2.170.600 | 70,92 | 69,77 | 69,97 | 00:00:00 | | 2002-03-18 | 69,55 | 1.742.400 | 70,49 | 69,30 | 70,05 | 00:00:00 | | 2002-03-19 | 69,63 | 1.282.800 | 69,92 | 69,15 | 69,56 | 00:00:00 | | 2002-03-20 | 68,30 | 1.570.200 | 69,45 | 68,00 | 69,25 | 00:00:00 | | 2002-03-21 | 69,87 | 1.213.800 | 70,30 | 68,31 | 68,31 | 00:00:00 | | 2002-03-22 | 69,84 | 1.284.000 | 70,65 | 69,50 | 69,87 | 00:00:00 | | 2002-03-25 | 69,26 | 679.200 | 69,80 | 69,01 | 69,80 | 00:00:00 | | 2002-03-26 | 67,31 | 4.201.400 | 68,40 | 66,60 | 68,40 | 00:00:00 | | 2002-03-27 | 68,62 | 1.706.400 | 68,93 | 67,30 | 67,31 | 00:00:00 | | 2002-03-28 | 68,30 | 1.165.200 | 69,15 | 67,85 | 68,87 | 00:00:00 | | 2002-04-01 | 69,15 | 1.143.800 | 69,90 | 68,05 | 68,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
