(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 | 2000-03-01 | 00:00:00 | 14,62 | 15,12 | 14,56 | 14,88 | 685.800 | 2000-03-02 | 00:00:00 | 14,94 | 15,06 | 14,88 | 14,94 | 546.400 | 2000-03-03 | 00:00:00 | 14,88 | 14,94 | 14,00 | 14,31 | 760.600 | 2000-03-06 | 00:00:00 | 14,56 | 14,75 | 13,88 | 13,88 | 436.200 | 2000-03-07 | 00:00:00 | 14,00 | 14,00 | 12,81 | 13,06 | 672.000 | 2000-03-08 | 00:00:00 | 13,06 | 13,12 | 12,50 | 12,94 | 698.200 | 2000-03-09 | 00:00:00 | 12,94 | 13,06 | 12,75 | 13,00 | 783.400 | 2000-03-10 | 00:00:00 | 12,94 | 13,25 | 12,94 | 13,00 | 977.200 | 2000-03-13 | 00:00:00 | 13,00 | 13,19 | 12,81 | 12,88 | 483.800 | 2000-03-14 | 00:00:00 | 12,88 | 12,88 | 12,00 | 12,00 | 675.000 | 2000-03-15 | 00:00:00 | 12,31 | 13,94 | 12,25 | 13,69 | 1.080.200 | 2000-03-16 | 00:00:00 | 13,75 | 16,31 | 13,75 | 16,31 | 950.200 | 2000-03-17 | 00:00:00 | 16,12 | 16,31 | 15,50 | 15,81 | 422.400 | 2000-03-20 | 00:00:00 | 15,75 | 16,38 | 15,62 | 15,94 | 236.600 | 2000-03-21 | 00:00:00 | 15,56 | 16,00 | 14,88 | 16,00 | 1.035.000 | 2000-03-22 | 00:00:00 | 16,94 | 16,94 | 16,00 | 16,00 | 427.600 | 2000-03-23 | 00:00:00 | 15,81 | 15,88 | 15,06 | 15,06 | 992.400 | 2000-03-24 | 00:00:00 | 15,06 | 15,50 | 14,62 | 15,00 | 1.185.800 | 2000-03-27 | 00:00:00 | 15,00 | 15,06 | 14,75 | 14,94 | 145.800 | 2000-03-28 | 00:00:00 | 14,81 | 15,25 | 14,62 | 14,94 | 714.800 | 2000-03-29 | 00:00:00 | 15,06 | 15,38 | 14,81 | 15,00 | 246.800 | 2000-03-30 | 00:00:00 | 14,81 | 14,88 | 14,19 | 14,50 | 281.600 | 2000-03-31 | 00:00:00 | 14,50 | 15,62 | 14,44 | 15,00 | 890.200 | 2000-04-03 | 00:00:00 | 14,94 | 15,12 | 14,62 | 14,62 | 454.200 | 2000-04-04 | 00:00:00 | 14,88 | 15,88 | 14,25 | 15,56 | 1.171.400 | 2000-04-05 | 00:00:00 | 15,44 | 16,44 | 15,31 | 16,06 | 553.800 | 2000-04-06 | 00:00:00 | 16,12 | 18,00 | 16,12 | 16,81 | 368.600 | 2000-04-07 | 00:00:00 | 16,81 | 17,75 | 16,44 | 16,75 | 365.600 | 2000-04-10 | 00:00:00 | 16,69 | 16,88 | 15,56 | 15,56 | 189.600 | 2000-04-11 | 00:00:00 | 16,25 | 17,25 | 16,25 | 17,06 | 319.200 | 2000-04-12 | 00:00:00 | 17,00 | 17,62 | 16,75 | 17,44 | 275.800 | 2000-04-13 | 00:00:00 | 17,38 | 18,00 | 17,25 | 17,81 | 322.600 | 2000-04-14 | 00:00:00 | 17,44 | 17,50 | 17,06 | 17,12 | 525.800 | 2000-04-17 | 00:00:00 | 16,19 | 17,38 | 16,00 | 17,38 | 332.400 | 2000-04-18 | 00:00:00 | 17,19 | 18,25 | 17,06 | 17,94 | 242.000 | 2000-04-19 | 00:00:00 | 18,06 | 18,50 | 17,81 | 18,06 | 395.400 | 2000-04-20 | 00:00:00 | 18,06 | 18,44 | 18,06 | 18,06 | 203.000 | 2000-04-24 | 00:00:00 | 18,00 | 18,06 | 17,50 | 17,88 | 556.200 | 2000-04-25 | 00:00:00 | 18,25 | 18,75 | 18,19 | 18,69 | 431.400 | 2000-04-26 | 00:00:00 | 18,56 | 19,50 | 18,56 | 19,06 | 771.400 | 2000-04-27 | 00:00:00 | 19,06 | 19,50 | 18,69 | 19,50 | 245.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|