ABC - AmerisourceBergen Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 nov 201984,5086,4984,1185,5485,541.105.700
11 nov 201984,8485,1082,1084,0484,041.846.200
08 nov 201983,6386,1583,0686,0786,07983.700
07 nov 201986,3487,7783,8684,0884,081.941.700
06 nov 201986,6486,9584,5884,7184,711.454.000
05 nov 201987,9088,7883,8086,1386,132.029.600
04 nov 201987,2087,7385,4687,5087,50883.300
01 nov 201985,9287,4285,5486,8786,871.232.000
31 ott 201985,4585,7784,5285,3885,38957.100
30 ott 201988,0088,0084,8385,8585,851.382.200
29 ott 201987,4288,8887,1388,8788,87927.500
28 ott 201987,2088,2086,8087,3987,39450.400
25 ott 201985,9187,2285,3186,8086,80416.400
24 ott 201985,9686,2984,8485,9885,98732.800
23 ott 201985,7386,0384,8185,6585,65778.800
22 ott 201986,8187,1185,5986,0686,06847.100
21 ott 201988,2089,0084,3786,6686,662.337.600
18 ott 201989,5190,0088,3489,6489,641.550.400
17 ott 201986,1189,8386,1189,5089,503.243.000
16 ott 201984,1188,6984,0286,0586,052.691.700
15 ott 201982,2183,6181,8683,2083,20777.800
14 ott 201981,7982,1581,3881,5881,58506.000
11 ott 201981,8083,1581,1681,9681,96958.100
10 ott 201980,5581,5779,8480,8280,82741.800
09 ott 201980,8381,1880,2980,3780,37657.500
08 ott 201981,2681,8780,1380,1780,171.345.000
07 ott 201981,3982,6980,7481,8681,861.212.300
04 ott 201981,3081,8880,2781,8581,85767.300
03 ott 201980,8181,5779,7581,3481,34760.500
02 ott 201981,3281,7880,4580,9880,981.366.400
01 ott 201982,4884,2182,0782,1282,121.298.200
30 set 201981,0083,4181,0082,3382,331.141.900
27 set 201982,3382,3680,4380,9480,941.400.300
26 set 201983,4383,8780,8682,0082,00943.300
25 set 201982,1784,0782,1783,2383,23881.900
24 set 201984,2385,1382,5282,7082,70910.300
23 set 201984,8785,2683,2983,8583,85920.100
20 set 201984,9586,4684,7685,1285,122.180.200
19 set 201983,2585,2082,8584,6384,631.315.100
18 set 201983,2883,2881,9183,0083,001.392.700
17 set 201984,1784,5683,1583,1883,181.049.900
16 set 201982,6883,8982,3783,7983,791.120.900
13 set 201985,1986,3382,9583,4283,421.262.200
12 set 201987,8888,2384,5284,6484,641.118.900
11 set 201986,0588,4685,3387,7987,791.026.100
10 set 201986,4686,8284,2385,8885,881.895.200
09 set 201986,3187,5786,1687,1387,131.231.500
06 set 201986,1286,6185,5686,3286,32963.900
05 set 201986,2987,1785,7986,0486,04935.200
04 set 201984,3685,4584,3485,1885,18848.400
03 set 201981,8784,5081,5684,0484,041.613.400
30 ago 201982,3082,4981,6182,2782,271.091.700
29 ago 201981,8382,7781,1381,9181,911.179.400
28 ago 201981,0382,0380,4181,0181,011.918.000
27 ago 201985,9486,5981,2081,2881,281.848.300
26 ago 201984,4185,9284,1085,9085,901.183.900
23 ago 201985,4686,4083,1083,5483,541.177.000
22 ago 201986,5687,1285,3385,5585,551.008.300
21 ago 201986,4487,5886,2386,3286,321.033.200
20 ago 201988,0488,6186,2286,3086,301.017.800
19 ago 201988,2188,9787,6387,7587,75904.000
16 ago 201986,1587,9085,3487,3487,34811.800
16 ago 20190.4 Dividendo
15 ago 201986,4386,8885,3485,9785,571.098.500
14 ago 201988,4888,4886,1486,3485,941.368.800
13 ago 201987,6189,9686,9589,2688,841.411.500
12 ago 201987,3787,8786,5587,3886,97906.700
09 ago 201987,9488,1786,5487,4587,04898.800
08 ago 201985,8088,3985,4887,8987,481.446.000
07 ago 201983,7886,0481,8085,8585,451.998.900
06 ago 201989,3090,9982,6584,1183,724.485.000
05 ago 201989,5890,8687,8288,7088,291.392.200
02 ago 201991,9592,8988,7090,4490,021.252.700
01 ago 201990,8894,7590,5891,7091,273.230.300
31 lug 201988,7288,7385,5387,1586,741.503.100
30 lug 201986,5089,0185,4888,7288,311.414.300
29 lug 201986,1187,2686,1087,2386,82803.000
26 lug 201986,2686,6985,5986,1285,72723.400
25 lug 201987,2387,6285,5485,9385,53595.900
24 lug 201986,0187,0485,6086,8986,49757.400
23 lug 201985,2786,1684,7785,8185,41812.500
22 lug 201985,8586,1884,9385,0584,65840.300
19 lug 201986,6486,6485,0985,5285,12928.300
18 lug 201985,4887,0084,5586,7686,361.189.500
17 lug 201988,3988,5284,6285,4685,062.198.400
16 lug 201989,8789,9088,7689,0088,59942.800
15 lug 201990,0190,4088,9689,9389,51810.000
12 lug 201990,4091,3088,8789,8589,431.495.000
11 lug 201991,7694,2089,7990,5390,112.191.200
10 lug 201988,8389,7788,1089,3088,881.542.400
09 lug 201987,4288,7587,1788,2387,821.121.500
08 lug 201987,6288,0686,5487,8387,42968.700
05 lug 201987,4088,8686,5887,9787,56710.400
03 lug 201986,1188,7886,0887,5987,181.066.500
02 lug 201985,5986,0584,5285,4685,061.043.700
01 lug 201985,7885,9184,6585,5985,191.193.700
28 giu 201985,8386,2685,0685,2684,861.565.400
27 giu 201984,3986,5383,9085,6385,231.137.500
26 giu 201984,3584,8483,2583,7883,391.067.600
25 giu 201983,8785,1583,1284,2883,891.699.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità