(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 | | 2010-03-10 | 00:00:00 | 27,95 | 28,19 | 27,88 | 28,05 | 2.364.600 | | 2010-03-11 | 00:00:00 | 27,95 | 28,12 | 27,80 | 28,08 | 1.678.400 | | 2010-03-12 | 00:00:00 | 28,17 | 28,25 | 27,80 | 27,93 | 2.337.200 | | 2010-03-15 | 00:00:00 | 27,90 | 27,90 | 27,61 | 27,75 | 2.755.000 | | 2010-03-16 | 00:00:00 | 28,42 | 28,45 | 27,93 | 28,36 | 4.210.300 | | 2010-03-17 | 00:00:00 | 28,57 | 28,58 | 28,18 | 28,20 | 3.088.500 | | 2010-03-18 | 00:00:00 | 28,37 | 28,62 | 28,19 | 28,57 | 2.756.600 | | 2010-03-19 | 00:00:00 | 28,68 | 29,11 | 28,27 | 28,68 | 5.468.500 | | 2010-03-22 | 00:00:00 | 28,62 | 29,31 | 28,50 | 29,29 | 4.848.800 | | 2010-03-23 | 00:00:00 | 29,43 | 29,43 | 28,90 | 29,21 | 2.345.700 | | 2010-03-24 | 00:00:00 | 29,27 | 29,30 | 28,66 | 28,72 | 2.158.600 | | 2010-03-25 | 00:00:00 | 28,89 | 28,90 | 28,55 | 28,60 | 2.623.700 | | 2010-03-26 | 00:00:00 | 28,63 | 28,72 | 28,30 | 28,59 | 2.554.700 | | 2010-03-29 | 00:00:00 | 28,76 | 28,93 | 28,62 | 28,84 | 2.064.800 | | 2010-03-30 | 00:00:00 | 28,93 | 29,33 | 28,86 | 29,28 | 2.740.800 | | 2010-03-31 | 00:00:00 | 29,27 | 29,27 | 28,75 | 28,92 | 2.407.300 | | 2010-04-01 | 00:00:00 | 28,99 | 29,13 | 28,42 | 28,59 | 3.680.900 | | 2010-04-05 | 00:00:00 | 28,63 | 29,02 | 28,53 | 28,92 | 2.339.700 | | 2010-04-06 | 00:00:00 | 28,92 | 29,14 | 28,80 | 29,03 | 1.739.100 | | 2010-04-07 | 00:00:00 | 28,93 | 29,07 | 28,77 | 29,04 | 3.151.200 | | 2010-04-08 | 00:00:00 | 29,58 | 29,58 | 29,10 | 29,18 | 3.767.300 | | 2010-04-09 | 00:00:00 | 29,26 | 29,48 | 29,18 | 29,47 | 2.018.500 | | 2010-04-12 | 00:00:00 | 29,49 | 29,51 | 29,27 | 29,34 | 1.839.500 | | 2010-04-13 | 00:00:00 | 29,24 | 29,50 | 28,95 | 29,46 | 2.778.000 | | 2010-04-14 | 00:00:00 | 29,49 | 29,50 | 29,02 | 29,20 | 2.764.000 | | 2010-04-15 | 00:00:00 | 29,19 | 29,50 | 29,09 | 29,49 | 2.217.200 | | 2010-04-16 | 00:00:00 | 29,50 | 29,92 | 29,36 | 29,88 | 5.991.800 | | 2010-04-19 | 00:00:00 | 29,89 | 29,99 | 29,58 | 29,82 | 4.306.600 | | 2010-04-20 | 00:00:00 | 29,97 | 30,49 | 29,88 | 30,38 | 4.190.100 | | 2010-04-21 | 00:00:00 | 30,43 | 30,59 | 29,98 | 30,36 | 5.969.000 | | 2010-04-22 | 00:00:00 | 31,29 | 31,79 | 30,76 | 31,41 | 8.444.500 | | 2010-04-23 | 00:00:00 | 31,50 | 31,57 | 30,79 | 31,13 | 4.950.700 | | 2010-04-26 | 00:00:00 | 31,10 | 31,44 | 30,83 | 31,23 | 4.282.000 | | 2010-04-27 | 00:00:00 | 31,00 | 31,39 | 30,77 | 30,86 | 3.571.100 | | 2010-04-28 | 00:00:00 | 30,91 | 31,15 | 30,68 | 30,79 | 3.087.400 | | 2010-04-29 | 00:00:00 | 30,97 | 31,64 | 30,93 | 31,36 | 3.960.900 | | 2010-04-30 | 00:00:00 | 31,42 | 31,60 | 30,85 | 30,85 | 3.380.600 | | 2010-05-03 | 00:00:00 | 31,03 | 31,36 | 30,91 | 31,28 | 2.472.400 | | 2010-05-04 | 00:00:00 | 31,05 | 31,18 | 30,72 | 30,97 | 2.849.000 | | 2010-05-05 | 00:00:00 | 30,53 | 31,20 | 30,53 | 31,03 | 3.670.000 | | 2010-05-06 | 00:00:00 | 30,87 | 31,43 | 28,95 | 30,75 | 6.056.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
