ABC - AmerisourceBergen Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202088,2989,7087,8389,1189,111.144.800
27 gen 202087,9488,2586,5387,5287,521.622.700
24 gen 202091,5491,5486,0888,9288,922.306.800
23 gen 202092,1992,1990,6791,1691,161.552.900
22 gen 202091,5792,4291,1792,0392,031.551.600
21 gen 202090,8291,3790,2091,2591,251.205.600
17 gen 202091,0091,5890,4191,0691,061.455.500
16 gen 202091,9091,9090,5491,4691,461.205.000
15 gen 202088,7991,6488,6891,3791,371.434.900
14 gen 202086,6088,9886,0288,8388,831.921.800
13 gen 202086,9787,2585,5086,1586,151.026.200
10 gen 202087,0487,3986,6087,0487,04965.100
09 gen 202085,6286,7384,8286,6686,66795.400
08 gen 202084,5685,8284,5385,4585,451.182.000
07 gen 202084,7685,2584,1984,6384,63845.300
06 gen 202083,6885,3183,0185,2485,24765.000
03 gen 202083,8185,0783,2784,0184,01801.500
02 gen 202085,6485,8084,3485,0885,08817.600
31 dic 201983,3885,0383,2285,0285,021.002.000
30 dic 201984,9585,2383,5883,6483,64592.400
27 dic 201985,1385,4984,8384,9184,91388.400
26 dic 201985,5485,6784,9485,0585,05487.200
24 dic 201986,0486,3085,2885,4285,42283.400
23 dic 201986,0286,1184,9885,6085,60865.400
20 dic 201984,5285,7683,8085,6785,671.666.800
19 dic 201983,5884,2183,1183,8083,801.444.200
18 dic 201982,6784,8582,5783,5583,551.527.600
17 dic 201985,9686,0982,9883,1583,151.947.200
16 dic 201985,4386,6685,0485,9685,96970.800
13 dic 201986,8187,6184,7684,8584,85977.000
12 dic 201987,1087,8186,1386,7986,79507.500
11 dic 201986,4387,0485,9386,6686,66984.400
10 dic 201986,3787,0584,9086,7686,761.767.800
09 dic 201988,2488,2486,2886,3986,391.076.200
06 dic 201988,2589,2187,8988,2488,24723.000
05 dic 201988,0988,8987,2387,8287,82997.200
04 dic 201987,6488,9787,5688,3688,36743.000
03 dic 201987,1987,5686,5487,4387,43902.100
02 dic 201987,8788,6086,9487,8387,831.109.600
29 nov 201987,9688,7587,7887,9187,91355.800
27 nov 201987,5088,5586,8888,5188,51629.700
26 nov 201990,7290,7286,7987,8587,851.885.200
25 nov 201990,5290,8189,8790,6490,64890.000
22 nov 201989,1090,5288,6790,2690,261.194.300
21 nov 201987,5788,7187,0188,3188,31992.800
20 nov 201987,4488,3586,8887,5587,551.176.200
19 nov 201987,5788,1487,0087,8187,81640.900
18 nov 201987,0488,2087,0487,7787,77676.500
15 nov 201986,0087,7485,4587,3087,301.100.000
15 nov 20190.4 Dividendo
14 nov 201986,8487,1285,7986,1385,731.002.400
13 nov 201985,1486,7384,7386,0985,69712.000
12 nov 201984,5086,4984,1185,5485,141.105.700
11 nov 201984,8485,1082,1084,0483,651.846.200
08 nov 201983,6386,1583,0686,0785,67983.700
07 nov 201986,3487,7783,8684,0883,691.941.700
06 nov 201986,6486,9584,5884,7184,321.454.000
05 nov 201987,9088,7883,8086,1385,732.029.600
04 nov 201987,2087,7385,4687,5087,09883.300
01 nov 201985,9287,4285,5486,8786,471.232.000
31 ott 201985,4585,7784,5285,3884,98957.100
30 ott 201988,0088,0084,8385,8585,451.382.200
29 ott 201987,4288,8887,1388,8788,46927.500
28 ott 201987,2088,2086,8087,3986,98450.400
25 ott 201985,9187,2285,3186,8086,40416.400
24 ott 201985,9686,2984,8485,9885,58732.800
23 ott 201985,7386,0384,8185,6585,25778.800
22 ott 201986,8187,1185,5986,0685,66847.100
21 ott 201988,2089,0084,3786,6686,262.337.600
18 ott 201989,5190,0088,3489,6489,221.550.400
17 ott 201986,1189,8386,1189,5089,083.243.000
16 ott 201984,1188,6984,0286,0585,652.691.700
15 ott 201982,2183,6181,8683,2082,81777.800
14 ott 201981,7982,1581,3881,5881,20506.000
11 ott 201981,8083,1581,1681,9681,58958.100
10 ott 201980,5581,5779,8480,8280,44741.800
09 ott 201980,8381,1880,2980,3780,00657.500
08 ott 201981,2681,8780,1380,1779,801.345.000
07 ott 201981,3982,6980,7481,8681,481.212.300
04 ott 201981,3081,8880,2781,8581,47767.300
03 ott 201980,8181,5779,7581,3480,96760.500
02 ott 201981,3281,7880,4580,9880,601.366.400
01 ott 201982,4884,2182,0782,1281,741.298.200
30 set 201981,0083,4181,0082,3381,951.141.900
27 set 201982,3382,3680,4380,9480,561.400.300
26 set 201983,4383,8780,8682,0081,62943.300
25 set 201982,1784,0782,1783,2382,84881.900
24 set 201984,2385,1382,5282,7082,32910.300
23 set 201984,8785,2683,2983,8583,46920.100
20 set 201984,9586,4684,7685,1284,722.180.200
19 set 201983,2585,2082,8584,6384,241.315.100
18 set 201983,2883,2881,9183,0082,611.392.700
17 set 201984,1784,5683,1583,1882,791.049.900
16 set 201982,6883,8982,3783,7983,401.120.900
13 set 201985,1986,3382,9583,4283,031.262.200
12 set 201987,8888,2384,5284,6484,251.118.900
11 set 201986,0588,4685,3387,7987,381.026.100
10 set 201986,4686,8284,2385,8885,481.895.200
09 set 201986,3187,5786,1687,1386,731.231.500
06 set 201986,1286,6185,5686,3285,92963.900
*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