(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 62,89 | 63,75 | 62,77 | 63,61 | 2.769.600 | | 2004-12-10 | 00:00:00 | 63,31 | 64,02 | 63,00 | 63,68 | 1.152.400 | | 2004-12-13 | 00:00:00 | 62,79 | 63,48 | 62,60 | 63,17 | 2.590.200 | | 2004-12-14 | 00:00:00 | 62,98 | 63,31 | 62,75 | 63,31 | 1.652.200 | | 2004-12-15 | 00:00:00 | 63,17 | 63,26 | 62,51 | 63,05 | 3.107.800 | | 2004-12-16 | 00:00:00 | 63,05 | 63,05 | 62,32 | 62,94 | 1.844.400 | | 2004-12-17 | 00:00:00 | 62,00 | 62,30 | 60,55 | 61,67 | 4.169.000 | | 2004-12-20 | 00:00:00 | 61,75 | 62,51 | 61,33 | 61,98 | 1.821.200 | | 2004-12-21 | 00:00:00 | 61,97 | 62,07 | 61,05 | 62,01 | 1.711.600 | | 2004-12-22 | 00:00:00 | 58,55 | 58,56 | 56,60 | 57,09 | 11.319.000 | | 2004-12-23 | 00:00:00 | 57,32 | 57,47 | 56,62 | 56,84 | 3.091.400 | | 2004-12-27 | 00:00:00 | 56,94 | 57,15 | 56,24 | 56,58 | 2.224.800 | | 2004-12-28 | 00:00:00 | 56,68 | 57,58 | 56,58 | 57,50 | 3.085.600 | | 2004-12-29 | 00:00:00 | 57,40 | 58,00 | 57,33 | 58,00 | 3.098.200 | | 2004-12-30 | 00:00:00 | 58,00 | 59,00 | 57,65 | 58,54 | 3.139.000 | | 2004-12-31 | 00:00:00 | 58,65 | 59,11 | 58,58 | 58,68 | 1.938.800 | | 2005-01-03 | 00:00:00 | 58,68 | 58,78 | 58,01 | 58,15 | 3.431.000 | | 2005-01-04 | 00:00:00 | 58,30 | 58,46 | 57,12 | 57,69 | 3.720.400 | | 2005-01-05 | 00:00:00 | 57,79 | 57,86 | 57,35 | 57,58 | 2.556.000 | | 2005-01-06 | 00:00:00 | 58,00 | 58,35 | 57,68 | 58,07 | 2.091.600 | | 2005-01-07 | 00:00:00 | 58,07 | 58,18 | 57,33 | 57,90 | 1.531.200 | | 2005-01-10 | 00:00:00 | 57,90 | 58,70 | 57,53 | 57,90 | 2.377.600 | | 2005-01-11 | 00:00:00 | 58,45 | 58,95 | 57,83 | 58,04 | 2.955.800 | | 2005-01-12 | 00:00:00 | 58,29 | 58,56 | 57,86 | 58,06 | 3.468.400 | | 2005-01-13 | 00:00:00 | 58,30 | 58,39 | 57,03 | 57,10 | 2.314.200 | | 2005-01-14 | 00:00:00 | 57,35 | 57,51 | 56,95 | 57,27 | 1.880.800 | | 2005-01-18 | 00:00:00 | 57,28 | 58,04 | 57,09 | 57,95 | 3.177.600 | | 2005-01-19 | 00:00:00 | 58,09 | 58,41 | 57,43 | 57,50 | 2.797.200 | | 2005-01-20 | 00:00:00 | 57,50 | 58,22 | 57,48 | 58,01 | 1.691.600 | | 2005-01-21 | 00:00:00 | 57,93 | 58,24 | 56,83 | 57,01 | 2.362.800 | | 2005-01-24 | 00:00:00 | 57,02 | 58,15 | 56,64 | 57,57 | 3.629.400 | | 2005-01-25 | 00:00:00 | 57,40 | 57,78 | 55,90 | 56,52 | 5.758.000 | | 2005-01-26 | 00:00:00 | 56,90 | 57,90 | 56,80 | 57,88 | 2.619.600 | | 2005-01-27 | 00:00:00 | 58,08 | 58,30 | 57,25 | 57,46 | 2.156.000 | | 2005-01-28 | 00:00:00 | 58,15 | 58,79 | 58,04 | 58,37 | 3.034.400 | | 2005-01-31 | 00:00:00 | 58,50 | 58,55 | 58,00 | 58,28 | 1.678.000 | | 2005-02-01 | 00:00:00 | 58,18 | 59,14 | 58,05 | 58,96 | 2.601.200 | | 2005-02-02 | 00:00:00 | 59,15 | 59,17 | 58,55 | 58,84 | 2.825.800 | | 2005-02-03 | 00:00:00 | 59,03 | 59,98 | 59,01 | 59,98 | 2.663.000 | | 2005-02-04 | 00:00:00 | 58,75 | 60,80 | 58,52 | 59,60 | 4.229.400 | | 2005-02-07 | 00:00:00 | 59,60 | 59,96 | 59,41 | 59,45 | 1.006.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
