(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 2023-05-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-29 | 00:00:00 | 37,00 | 37,10 | 36,39 | 36,51 | 2.286.200 | | 2012-05-30 | 00:00:00 | 36,36 | 37,06 | 36,22 | 36,85 | 3.984.400 | | 2012-05-31 | 00:00:00 | 36,80 | 37,26 | 36,54 | 36,99 | 3.966.500 | | 2012-06-01 | 00:00:00 | 36,65 | 36,83 | 36,26 | 36,28 | 2.200.800 | | 2012-06-04 | 00:00:00 | 36,24 | 36,45 | 36,02 | 36,41 | 2.551.700 | | 2012-06-05 | 00:00:00 | 36,28 | 36,81 | 36,05 | 36,75 | 1.654.800 | | 2012-06-06 | 00:00:00 | 36,91 | 37,32 | 36,58 | 37,29 | 1.627.000 | | 2012-06-07 | 00:00:00 | 37,53 | 37,58 | 36,94 | 36,98 | 1.834.100 | | 2012-06-08 | 00:00:00 | 36,89 | 37,27 | 36,89 | 37,06 | 1.281.700 | | 2012-06-11 | 00:00:00 | 37,29 | 37,29 | 36,46 | 36,46 | 1.550.400 | | 2012-06-12 | 00:00:00 | 36,47 | 37,02 | 36,21 | 37,00 | 2.301.700 | | 2012-06-13 | 00:00:00 | 36,90 | 37,06 | 36,35 | 36,45 | 2.526.300 | | 2012-06-14 | 00:00:00 | 36,76 | 37,12 | 36,68 | 36,96 | 1.575.700 | | 2012-06-15 | 00:00:00 | 37,15 | 37,30 | 36,90 | 37,29 | 2.612.100 | | 2012-06-18 | 00:00:00 | 37,19 | 38,03 | 37,12 | 37,81 | 1.682.400 | | 2012-06-19 | 00:00:00 | 37,86 | 38,53 | 37,78 | 38,04 | 2.137.600 | | 2012-06-20 | 00:00:00 | 37,92 | 38,14 | 37,62 | 37,96 | 1.302.100 | | 2012-06-21 | 00:00:00 | 38,05 | 38,19 | 37,61 | 37,69 | 1.609.400 | | 2012-06-22 | 00:00:00 | 37,91 | 38,07 | 37,58 | 37,93 | 1.729.700 | | 2012-06-25 | 00:00:00 | 37,58 | 37,85 | 37,43 | 37,75 | 2.837.600 | | 2012-06-26 | 00:00:00 | 37,81 | 38,00 | 37,57 | 37,71 | 1.814.200 | | 2012-06-27 | 00:00:00 | 37,66 | 38,20 | 37,58 | 38,13 | 1.708.900 | | 2012-06-28 | 00:00:00 | 37,95 | 38,81 | 37,50 | 38,74 | 2.590.600 | | 2012-06-29 | 00:00:00 | 39,08 | 39,35 | 38,92 | 39,35 | 2.043.900 | | 2012-07-02 | 00:00:00 | 39,53 | 39,87 | 39,40 | 39,85 | 2.006.400 | | 2012-07-03 | 00:00:00 | 39,85 | 39,88 | 39,57 | 39,78 | 958.600 | | 2012-07-05 | 00:00:00 | 39,55 | 39,75 | 39,31 | 39,46 | 1.223.500 | | 2012-07-06 | 00:00:00 | 39,13 | 39,43 | 38,69 | 38,76 | 2.013.700 | | 2012-07-09 | 00:00:00 | 38,63 | 39,04 | 38,63 | 38,90 | 1.534.200 | | 2012-07-10 | 00:00:00 | 39,06 | 39,22 | 38,72 | 38,94 | 2.601.600 | | 2012-07-11 | 00:00:00 | 38,92 | 39,50 | 38,92 | 39,29 | 2.321.900 | | 2012-07-12 | 00:00:00 | 39,26 | 39,38 | 38,78 | 39,16 | 2.093.400 | | 2012-07-13 | 00:00:00 | 39,22 | 39,81 | 38,92 | 39,64 | 1.706.300 | | 2012-07-16 | 00:00:00 | 39,55 | 39,55 | 39,29 | 39,41 | 1.248.800 | | 2012-07-17 | 00:00:00 | 39,51 | 39,92 | 39,19 | 39,79 | 1.892.600 | | 2012-07-18 | 00:00:00 | 39,79 | 40,36 | 39,47 | 39,75 | 2.910.600 | | 2012-07-19 | 00:00:00 | 39,73 | 39,98 | 39,57 | 39,73 | 1.437.400 | | 2012-07-20 | 00:00:00 | 39,40 | 39,59 | 39,04 | 39,21 | 1.786.500 | | 2012-07-23 | 00:00:00 | 38,95 | 38,99 | 38,46 | 38,65 | 1.916.600 | | 2012-07-24 | 00:00:00 | 38,78 | 38,80 | 37,97 | 38,20 | 1.436.600 | | 2012-07-25 | 00:00:00 | 38,38 | 38,40 | 37,82 | 37,95 | 1.626.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
