ABC - AmerisourceBergen Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202092,1693,6992,1693,1493,141.027.100
21 mag 202092,1793,2791,1992,2592,251.076.900
20 mag 202090,0095,1389,0292,7392,732.352.700
19 mag 202088,8190,3988,5089,6389,63983.700
18 mag 202088,0390,0087,8589,2089,201.066.800
15 mag 202083,3685,8283,0585,7585,751.694.200
15 mag 20200.42 Dividendo
14 mag 202083,0184,1581,5184,0383,611.488.200
13 mag 202088,1789,0083,6784,1583,731.520.700
12 mag 202091,4691,9988,5388,5888,141.141.900
11 mag 202089,0791,8688,5290,6490,191.264.200
08 mag 202090,5492,4087,0988,0987,651.175.300
07 mag 202086,6089,8386,6088,7488,301.755.300
06 mag 202088,3588,5685,2085,5085,071.362.800
05 mag 202087,5089,4585,6187,9787,531.349.600
04 mag 202085,9787,0585,3186,4285,991.354.000
01 mag 202088,3588,3585,1186,3885,951.120.800
30 apr 202088,7191,0388,6189,6689,211.683.700
29 apr 202090,0491,2888,3589,3488,891.879.900
28 apr 202092,0092,0889,2489,5389,081.457.100
27 apr 202089,5991,3588,7690,7890,331.913.100
24 apr 202087,4389,4585,7488,7088,261.325.800
23 apr 202087,3989,1486,8887,2686,821.036.400
22 apr 202086,9888,1386,1986,5086,07911.000
21 apr 202088,4488,6284,4385,5785,141.257.800
20 apr 202087,9990,1187,1089,6289,171.032.000
17 apr 202088,7689,8987,2889,1988,741.669.500
16 apr 202088,2689,2685,5486,2885,851.674.000
15 apr 202087,9489,7185,5988,3387,89967.600
14 apr 202087,5989,9087,0789,4288,97985.300
13 apr 202087,5687,5684,2285,4585,022.118.700
09 apr 202088,1889,4186,6687,8187,371.348.700
08 apr 202086,9489,1385,1688,3387,891.729.500
07 apr 202088,8789,4386,6287,2086,761.311.100
06 apr 202085,3286,8383,0786,2985,861.514.800
03 apr 202083,2784,6380,3981,3480,931.517.200
02 apr 202084,6486,5380,0083,8983,472.570.500
01 apr 202088,2188,7184,1986,2385,801.336.300
31 mar 202088,2490,7387,1188,5088,062.074.700
30 mar 202083,5388,5582,4488,1087,661.770.200
27 mar 202080,9484,0680,1881,7881,371.600.500
26 mar 202075,8785,1875,6084,1683,743.263.800
25 mar 202079,5481,4775,1175,3574,972.284.100
24 mar 202077,7180,6276,1679,8579,451.951.800
23 mar 202080,2980,2972,0673,9373,562.234.800
20 mar 202086,8487,6379,3280,6180,213.203.800
19 mar 202083,0986,7480,3786,0085,572.189.100
18 mar 202084,9090,7678,1484,9784,553.229.200
17 mar 202082,7989,7382,2089,5089,053.792.400
16 mar 202076,0087,4276,0080,5080,102.777.400
13 mar 202083,7090,1780,6690,0089,552.835.300
12 mar 202080,4684,2879,0980,4980,097.108.200
11 mar 202084,0886,1283,0584,9684,542.384.900
10 mar 202085,3586,2780,8986,0785,642.214.400
09 mar 202079,6985,8377,5683,2782,853.673.000
06 mar 202084,2986,2383,3985,8185,381.760.100
05 mar 202088,0090,0885,2586,9786,541.365.800
04 mar 202089,3090,4387,9990,3889,931.411.300
03 mar 202087,4288,9584,4585,8785,442.190.400
02 mar 202084,5388,3283,8987,1686,724.528.000
28 feb 202083,5585,0081,4784,3283,903.829.400
27 feb 202092,0592,9486,5686,5986,162.568.100
26 feb 202093,8095,0193,1493,7193,241.907.100
25 feb 202095,3695,7792,7892,9392,472.239.400
24 feb 202094,7296,0494,0094,9394,461.541.700
21 feb 202096,1597,3995,3097,0096,521.213.700
20 feb 202095,0096,9993,9596,5396,051.808.100
19 feb 202094,5995,2093,8495,1394,65915.800
18 feb 202094,2994,8993,1494,3193,841.566.000
14 feb 202094,1694,7490,2394,3693,891.602.200
13 feb 202094,9295,4894,4294,5294,051.155.600
13 feb 20200.42 Dividendo
12 feb 202095,0097,5094,0495,7894,881.315.100
11 feb 202094,3394,6192,7294,5793,681.156.100
10 feb 202091,7094,1891,3693,6092,721.371.600
07 feb 202093,9094,7291,7691,9491,081.467.200
06 feb 202092,1293,7691,5592,4891,611.246.100
05 feb 202089,1392,4789,1391,4490,581.608.200
04 feb 202087,1589,1487,0188,0987,271.498.600
03 feb 202085,9486,9285,2485,7084,901.014.600
31 gen 202089,2989,2985,2785,5684,761.217.800
30 gen 202089,3392,3686,9088,8888,052.138.300
29 gen 202089,4990,8589,2089,8689,021.691.200
28 gen 202088,2989,7087,8389,1188,281.144.800
27 gen 202087,9488,2586,5387,5286,701.622.700
24 gen 202091,5491,5486,0888,9288,092.306.800
23 gen 202092,1992,1990,6791,1690,311.552.900
22 gen 202091,5792,4291,1792,0391,171.551.600
21 gen 202090,8291,3790,2091,2590,401.205.600
17 gen 202091,0091,5890,4191,0690,211.455.500
16 gen 202091,9091,9090,5491,4690,601.205.000
15 gen 202088,7991,6488,6891,3790,511.434.900
14 gen 202086,6088,9886,0288,8388,001.921.800
13 gen 202086,9787,2585,5086,1585,341.026.200
10 gen 202087,0487,3986,6087,0486,23965.100
09 gen 202085,6286,7384,8286,6685,85795.400
08 gen 202084,5685,8284,5385,4584,651.182.000
07 gen 202084,7685,2584,1984,6383,84845.300
06 gen 202083,6885,3183,0185,2484,44765.000
03 gen 202083,8185,0783,2784,0183,22801.500
*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