(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 24,29 | 24,46 | 24,05 | 24,27 | 1.687.900 | | 2009-11-12 | 00:00:00 | 24,29 | 24,41 | 23,95 | 23,98 | 1.991.900 | | 2009-11-13 | 00:00:00 | 24,09 | 24,68 | 24,09 | 24,60 | 3.417.900 | | 2009-11-16 | 00:00:00 | 24,70 | 24,85 | 24,48 | 24,52 | 2.766.800 | | 2009-11-17 | 00:00:00 | 24,51 | 24,52 | 24,21 | 24,28 | 2.248.100 | | 2009-11-18 | 00:00:00 | 24,16 | 24,52 | 24,11 | 24,47 | 2.873.500 | | 2009-11-19 | 00:00:00 | 24,60 | 24,61 | 24,12 | 24,21 | 3.715.900 | | 2009-11-20 | 00:00:00 | 24,19 | 24,70 | 24,17 | 24,49 | 4.907.300 | | 2009-11-23 | 00:00:00 | 24,89 | 25,11 | 24,67 | 24,97 | 4.550.000 | | 2009-11-24 | 00:00:00 | 25,01 | 25,07 | 24,81 | 25,02 | 2.341.400 | | 2009-11-25 | 00:00:00 | 25,19 | 25,19 | 24,96 | 24,98 | 1.776.100 | | 2009-11-27 | 00:00:00 | 24,67 | 25,04 | 24,49 | 24,86 | 1.372.500 | | 2009-11-30 | 00:00:00 | 24,92 | 24,92 | 24,48 | 24,69 | 3.812.800 | | 2009-12-01 | 00:00:00 | 24,75 | 24,95 | 24,70 | 24,85 | 2.629.200 | | 2009-12-02 | 00:00:00 | 24,51 | 24,93 | 24,51 | 24,76 | 3.224.700 | | 2009-12-03 | 00:00:00 | 24,83 | 24,87 | 24,57 | 24,58 | 2.598.600 | | 2009-12-04 | 00:00:00 | 24,73 | 24,94 | 24,43 | 24,67 | 3.858.900 | | 2009-12-07 | 00:00:00 | 24,61 | 24,88 | 24,54 | 24,64 | 2.934.100 | | 2009-12-08 | 00:00:00 | 24,63 | 24,68 | 24,20 | 24,23 | 3.618.500 | | 2009-12-09 | 00:00:00 | 24,17 | 24,50 | 24,14 | 24,50 | 3.550.700 | | 2009-12-10 | 00:00:00 | 24,52 | 25,13 | 24,50 | 25,05 | 6.702.700 | | 2009-12-11 | 00:00:00 | 25,07 | 25,17 | 24,75 | 24,79 | 2.518.400 | | 2009-12-14 | 00:00:00 | 24,87 | 25,19 | 24,87 | 25,00 | 2.738.300 | | 2009-12-15 | 00:00:00 | 25,20 | 25,93 | 25,00 | 25,78 | 5.832.300 | | 2009-12-16 | 00:00:00 | 26,16 | 26,58 | 26,08 | 26,13 | 6.415.300 | | 2009-12-17 | 00:00:00 | 26,11 | 26,25 | 25,86 | 25,86 | 4.208.300 | | 2009-12-18 | 00:00:00 | 26,00 | 26,15 | 25,78 | 26,03 | 4.990.400 | | 2009-12-21 | 00:00:00 | 26,18 | 26,55 | 26,00 | 26,11 | 2.645.200 | | 2009-12-22 | 00:00:00 | 26,25 | 26,42 | 26,14 | 26,31 | 2.021.800 | | 2009-12-23 | 00:00:00 | 26,29 | 26,45 | 26,20 | 26,32 | 2.609.700 | | 2009-12-24 | 00:00:00 | 26,39 | 26,46 | 26,32 | 26,34 | 482.000 | | 2009-12-28 | 00:00:00 | 26,39 | 26,53 | 26,27 | 26,41 | 1.122.900 | | 2009-12-29 | 00:00:00 | 26,41 | 26,56 | 26,36 | 26,37 | 1.447.400 | | 2009-12-30 | 00:00:00 | 26,30 | 26,38 | 26,12 | 26,31 | 1.618.300 | | 2009-12-31 | 00:00:00 | 26,39 | 26,42 | 26,04 | 26,07 | 1.466.400 | | 2010-01-04 | 00:00:00 | 26,29 | 26,69 | 26,14 | 26,63 | 2.455.900 | | 2010-01-05 | 00:00:00 | 26,65 | 26,65 | 26,38 | 26,44 | 2.476.800 | | 2010-01-06 | 00:00:00 | 26,39 | 26,43 | 26,08 | 26,19 | 4.039.300 | | 2010-01-07 | 00:00:00 | 25,77 | 26,16 | 25,66 | 25,77 | 5.244.600 | | 2010-01-08 | 00:00:00 | 25,86 | 26,10 | 25,68 | 26,05 | 4.277.500 | | 2010-01-11 | 00:00:00 | 26,24 | 26,48 | 26,11 | 26,34 | 1.914.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
