ABC - AmerisourceBergen Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 201980,4481,2979,9480,6880,68809.300
23 mag 201981,1681,6779,9580,4480,441.187.400
22 mag 201980,4782,0880,1681,8081,801.672.000
21 mag 201979,7881,2679,4780,5780,571.910.900
20 mag 201977,0879,6777,0579,2379,231.605.900
17 mag 201976,8478,8376,4377,7377,731.199.600
17 mag 20190.4 Dividendo
16 mag 201977,8478,7577,3677,5977,191.382.000
15 mag 201976,2977,9675,1877,8677,461.333.300
14 mag 201975,9478,9375,4776,6976,291.605.100
13 mag 201976,0476,2774,6775,6875,291.087.000
10 mag 201978,9079,5176,1377,4777,071.336.100
09 mag 201977,7379,7977,1779,1878,771.774.000
08 mag 201977,8479,5676,5178,7278,311.826.600
07 mag 201977,6179,0676,7777,4677,061.727.900
06 mag 201978,1378,5675,6278,3177,911.204.600
03 mag 201977,9879,5977,6479,1478,732.090.500
02 mag 201975,5278,7775,3077,0676,663.064.500
01 mag 201975,1375,2573,0473,3973,012.035.500
30 apr 201974,8075,0673,6174,7674,371.052.500
29 apr 201974,0374,7873,7574,5174,13719.000
26 apr 201974,0974,8573,5574,0573,67815.000
25 apr 201973,8373,8672,6373,7273,341.006.700
24 apr 201973,6174,6673,3474,0973,711.207.700
23 apr 201971,2073,9970,9173,4373,051.908.800
22 apr 201972,4372,9770,5571,0670,691.270.400
18 apr 201972,3072,7871,2872,4572,081.431.900
17 apr 201975,5975,7971,6372,3071,931.587.300
16 apr 201976,2976,9074,4375,3574,961.547.500
15 apr 201975,0676,1674,6076,1175,72871.000
12 apr 201974,5876,2474,4874,7474,351.552.800
11 apr 201974,5175,2773,4674,1873,801.603.600
10 apr 201975,3575,4572,1574,0073,623.073.600
09 apr 201977,7278,0476,5077,4377,03957.100
08 apr 201977,1078,3976,5078,1277,721.717.300
05 apr 201976,3778,1776,1677,2776,871.383.900
04 apr 201975,2776,1274,2875,9775,581.523.100
03 apr 201975,0776,2674,1375,0574,661.977.300
02 apr 201976,8877,0574,4174,4974,112.275.800
01 apr 201980,0480,2579,0079,0978,681.413.000
29 mar 201978,3179,6478,0179,5279,111.249.800
28 mar 201977,0577,9376,6977,8977,491.111.500
27 mar 201976,3676,8775,6576,5076,111.339.200
26 mar 201977,5677,9376,0576,5676,171.667.200
25 mar 201978,7778,7776,8777,1076,701.670.400
22 mar 201980,1480,3878,6778,7778,36978.800
21 mar 201979,0080,4379,0080,3679,95919.600
20 mar 201980,8980,8979,2679,2778,861.103.200
19 mar 201980,4981,7080,3881,0780,65871.200
18 mar 201980,4981,3080,2080,3979,98830.100
15 mar 201979,4980,5979,4980,1879,772.009.300
14 mar 201979,6280,2679,0779,5179,101.288.400
13 mar 201979,0480,2678,6879,7979,381.050.000
12 mar 201978,1079,1278,1078,4278,021.387.600
11 mar 201976,5278,0576,0877,9577,551.336.200
08 mar 201975,8176,9475,5376,4176,021.426.200
07 mar 201977,0277,5176,0276,3375,942.731.200
06 mar 201979,6379,6376,5376,6376,233.413.200
05 mar 201980,7080,7079,4379,6679,252.123.500
04 mar 201983,0183,4479,8380,4880,071.260.600
01 mar 201983,7184,2782,2082,9882,55902.600
28 feb 201982,8683,9682,5783,3082,871.832.300
27 feb 201983,6783,8782,4582,7982,361.896.300
26 feb 201984,8084,9883,8883,9283,49825.100
25 feb 201986,3086,5784,6484,6784,23746.100
22 feb 201985,3985,8884,9085,6785,23827.900
21 feb 201986,3586,4084,5384,9884,54722.400
20 feb 201986,1987,1385,4386,3385,88728.300
19 feb 201986,4087,3286,0086,8586,401.546.000
15 feb 201986,7087,3585,9086,6686,21920.500
15 feb 20190.4 Dividendo
14 feb 201986,0286,9785,5286,4585,61735.800
13 feb 201985,9186,7785,4986,4185,57752.200
12 feb 201984,1485,8384,0785,7984,951.024.800
11 feb 201984,2584,3583,2983,6482,821.304.800
08 feb 201985,3085,4583,7084,3183,491.519.900
07 feb 201986,8087,5385,4885,8084,961.470.700
06 feb 201985,4287,2785,1986,6485,791.132.700
05 feb 201984,7586,3584,4885,7784,931.594.600
04 feb 201983,7585,0083,2784,4583,631.872.000
01 feb 201981,8283,8279,7083,7682,944.283.300
31 gen 201980,4885,8680,4883,3782,564.542.200
30 gen 201979,7380,1478,3378,5377,761.833.000
29 gen 201980,0480,1178,5279,5478,761.040.900
28 gen 201979,4780,3178,8880,1279,34838.800
25 gen 201979,2180,5378,9779,6678,88924.200
24 gen 201979,3079,9578,3078,7077,93670.000
23 gen 201979,8179,9877,6779,3678,591.044.000
22 gen 201979,2579,9178,2279,7178,931.400.200
18 gen 201976,8279,9576,5079,8679,082.245.600
17 gen 201977,7978,1376,0076,0875,341.369.700
16 gen 201977,2577,7776,6777,3076,55988.900
15 gen 201976,9977,7476,3977,2676,511.667.400
14 gen 201976,0377,6276,0176,8676,111.466.200
11 gen 201975,6476,6274,8876,5675,81978.600
10 gen 201975,9576,3374,7876,0075,261.623.100
09 gen 201975,9276,9075,5976,3275,581.151.400
08 gen 201975,1075,9374,1175,5574,811.689.500
07 gen 201974,4376,2473,8274,7574,021.608.300
04 gen 201973,6674,3672,5574,2273,502.417.700
*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