(Login BolsaPT & Canal Forex) |
|
AmerisourceBergen - [Ticker: ABC] | | Última Trade | 90,500 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.74 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 76,770 x 200 - 76,790 x 300 | EPS | 0,00 | Abertura | 90,890 | PER | 0,00% | Máximo | 91,210 | Pagamento Dividendo | | Mínimo | 89,880 | Data Ex-Dividendo | | Fecho Anterior | 91,240 | Yield | | Volume | 800.685 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ABC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 60,00 | 61,30 | 59,53 | 61,30 | 3.500.400 | 2001-12-04 | 00:00:00 | 61,90 | 61,90 | 60,20 | 61,37 | 2.245.000 | 2001-12-05 | 00:00:00 | 61,50 | 61,50 | 60,10 | 60,52 | 2.586.000 | 2001-12-06 | 00:00:00 | 60,35 | 60,74 | 58,09 | 58,49 | 2.685.800 | 2001-12-07 | 00:00:00 | 58,50 | 59,50 | 58,00 | 58,47 | 2.599.400 | 2001-12-10 | 00:00:00 | 58,00 | 58,40 | 56,37 | 57,50 | 2.325.000 | 2001-12-11 | 00:00:00 | 57,45 | 58,80 | 56,90 | 57,61 | 2.491.600 | 2001-12-12 | 00:00:00 | 58,00 | 58,20 | 56,90 | 57,70 | 2.044.600 | 2001-12-13 | 00:00:00 | 57,70 | 58,29 | 57,05 | 58,02 | 1.666.400 | 2001-12-14 | 00:00:00 | 58,35 | 59,80 | 57,75 | 59,46 | 2.129.600 | 2001-12-17 | 00:00:00 | 59,46 | 59,65 | 58,62 | 58,89 | 1.580.600 | 2001-12-18 | 00:00:00 | 59,14 | 60,33 | 59,08 | 60,15 | 2.393.400 | 2001-12-19 | 00:00:00 | 60,35 | 61,92 | 59,75 | 61,71 | 1.849.200 | 2001-12-20 | 00:00:00 | 60,50 | 61,88 | 60,21 | 61,69 | 3.143.400 | 2001-12-21 | 00:00:00 | 61,59 | 62,98 | 61,06 | 62,60 | 3.817.800 | 2001-12-24 | 00:00:00 | 62,35 | 63,68 | 62,35 | 63,21 | 1.106.200 | 2001-12-26 | 00:00:00 | 63,21 | 64,04 | 63,21 | 63,54 | 995.200 | 2001-12-27 | 00:00:00 | 63,55 | 63,70 | 62,42 | 62,98 | 1.322.800 | 2001-12-28 | 00:00:00 | 62,73 | 64,19 | 62,63 | 63,95 | 910.000 | 2001-12-31 | 00:00:00 | 64,20 | 64,20 | 63,20 | 63,55 | 1.027.200 | 2002-01-02 | 00:00:00 | 63,55 | 63,64 | 61,90 | 62,85 | 1.668.400 | 2002-01-03 | 00:00:00 | 62,60 | 62,61 | 60,80 | 61,70 | 2.410.600 | 2002-01-04 | 00:00:00 | 61,45 | 61,46 | 58,81 | 60,15 | 3.830.400 | 2002-01-07 | 00:00:00 | 60,40 | 60,85 | 57,96 | 58,05 | 4.307.800 | 2002-01-08 | 00:00:00 | 58,05 | 59,20 | 57,45 | 58,42 | 3.409.400 | 2002-01-09 | 00:00:00 | 58,70 | 59,70 | 58,17 | 58,35 | 2.320.200 | 2002-01-10 | 00:00:00 | 57,90 | 59,13 | 57,50 | 59,04 | 2.346.200 | 2002-01-11 | 00:00:00 | 59,00 | 59,80 | 58,90 | 59,28 | 1.676.600 | 2002-01-14 | 00:00:00 | 59,20 | 60,34 | 59,00 | 59,92 | 1.902.800 | 2002-01-15 | 00:00:00 | 59,80 | 59,95 | 59,02 | 59,50 | 1.652.000 | 2002-01-16 | 00:00:00 | 59,50 | 59,50 | 58,10 | 58,25 | 2.326.000 | 2002-01-17 | 00:00:00 | 58,50 | 58,65 | 56,62 | 57,16 | 3.437.800 | 2002-01-18 | 00:00:00 | 57,10 | 58,70 | 56,80 | 56,80 | 2.255.800 | 2002-01-22 | 00:00:00 | 57,05 | 59,85 | 57,02 | 59,85 | 3.700.400 | 2002-01-23 | 00:00:00 | 60,90 | 61,05 | 59,10 | 60,82 | 1.967.400 | 2002-01-24 | 00:00:00 | 62,80 | 63,38 | 61,60 | 62,38 | 3.289.400 | 2002-01-25 | 00:00:00 | 62,85 | 63,36 | 61,75 | 62,54 | 1.714.200 | 2002-01-28 | 00:00:00 | 62,34 | 63,58 | 62,05 | 62,30 | 1.138.200 | 2002-01-29 | 00:00:00 | 62,20 | 62,20 | 60,32 | 61,01 | 2.217.400 | 2002-01-30 | 00:00:00 | 61,36 | 62,40 | 61,30 | 62,40 | 2.152.400 | 2002-01-31 | 00:00:00 | 62,30 | 65,20 | 62,30 | 64,73 | 2.742.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|