Italia markets closed

AmerisourceBergen Corporation (ABC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
117,12-0,42 (-0,36%)
Alla chiusura: 4:00PM EDT

117,00 -0,12 (-0,10%)
Dopo ore: 4:28PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 apr 2021116,89117,26116,33117,12117,121.039.408
12 apr 2021116,56118,51116,40117,54117,541.030.200
09 apr 2021115,92116,94115,58116,81116,81704.400
08 apr 2021116,26116,51114,80115,45115,45595.600
07 apr 2021116,44117,14115,43116,48116,48765.800
06 apr 2021117,01117,93115,77115,99115,99795.800
05 apr 2021117,26118,09115,15117,01117,01997.300
01 apr 2021117,94118,00114,72116,89116,891.142.200
31 mar 2021118,70119,51117,86118,07118,071.348.700
30 mar 2021119,06120,54118,65119,06119,06839.400
29 mar 2021118,15119,81117,78119,05119,05629.500
26 mar 2021118,00118,85117,24118,73118,73705.200
25 mar 2021115,38117,64114,11117,34117,34608.800
24 mar 2021113,66116,85113,43115,37115,371.358.300
23 mar 2021116,00116,33113,18113,77113,77836.600
22 mar 2021115,87116,42114,19116,35116,35697.500
19 mar 2021115,35117,12115,03115,92115,922.448.100
18 mar 2021113,71116,70113,28115,63115,63891.500
17 mar 2021113,50114,63112,70114,00114,00796.200
16 mar 2021113,62113,73111,82112,86112,86939.500
15 mar 2021113,14114,08112,09113,86113,86659.300
12 mar 2021110,77113,39110,00112,92112,921.067.900
11 mar 2021110,68111,43108,52109,86109,861.314.200
10 mar 2021110,00113,57109,72111,83111,831.880.200
09 mar 2021107,79111,14107,72110,13110,131.599.100
08 mar 2021105,59109,16105,57107,51107,511.149.900
05 mar 2021103,73105,45101,84104,83104,831.145.700
04 mar 2021102,70104,85101,85102,99102,99827.700
03 mar 2021104,13104,94103,32103,34103,34784.600
02 mar 2021103,22104,36102,63104,25104,25742.800
01 mar 2021101,92103,86101,92103,17103,171.158.400
26 feb 2021102,96103,40100,71101,22101,221.333.100
25 feb 2021105,86106,82102,54102,85102,851.037.800
24 feb 2021106,13107,35104,70105,20105,201.003.200
23 feb 2021106,76108,00104,50106,47106,47887.900
22 feb 2021105,28106,62104,05106,12106,12731.900
19 feb 2021105,61106,32105,00105,87105,87890.200
18 feb 2021104,72105,73104,31105,26105,26728.300
17 feb 2021102,71105,70102,68105,31105,31849.700
16 feb 2021105,62105,62103,08103,37103,37808.000
12 feb 2021103,75105,45103,61105,18105,18897.500
11 feb 2021106,63106,72104,22104,53104,531.030.100
11 feb 20210.44 Dividendo
10 feb 2021108,25108,25106,04106,27105,831.370.400
09 feb 2021108,13108,84106,25107,43106,99926.200
08 feb 2021109,70110,42107,70108,49108,041.105.200
05 feb 2021112,20112,33108,08109,69109,241.832.500
04 feb 2021106,14112,88106,14111,92111,461.976.300
03 feb 2021105,18106,08103,40105,53105,091.339.900
02 feb 2021108,10110,00105,54105,62105,181.241.100
01 feb 2021104,86107,38104,81106,89106,451.399.300
29 gen 2021106,81107,62103,80104,20103,771.157.900
28 gen 2021107,38109,65106,82106,90106,461.017.400
27 gen 2021107,91109,76106,61106,84106,401.013.900
26 gen 2021107,67109,62106,94108,84108,39813.900
25 gen 2021107,09107,52106,00106,87106,43693.100
22 gen 2021104,66108,72104,66107,76107,311.595.400
21 gen 2021103,67105,41102,73104,91104,481.218.600
20 gen 2021103,19104,39102,77103,79103,361.297.900
19 gen 2021107,49107,89103,24103,50103,071.368.000
15 gen 2021105,60107,89104,53106,80106,363.229.200
14 gen 2021105,68106,66105,35105,64105,20948.300
13 gen 2021106,32106,52105,40105,62105,18940.300
12 gen 2021107,49107,77106,15106,52106,081.441.900
11 gen 2021109,17110,49106,10107,35106,911.582.700
08 gen 2021110,07112,48109,54110,03109,571.801.000
07 gen 2021106,55110,39106,24110,13109,672.068.400
06 gen 2021100,16107,15100,16106,17105,732.844.800
05 gen 202196,7398,8894,8997,7697,361.800.200
04 gen 202197,8597,9595,0796,5096,101.753.300
31 dic 202096,7597,9796,0897,7697,36523.600
30 dic 202097,2197,5696,4096,9696,56648.900
29 dic 202097,6498,2696,3297,1296,721.061.500
28 dic 202097,7198,2096,3796,8096,40521.900
24 dic 202097,3397,5896,0896,9796,57295.800
23 dic 202097,0498,0896,6797,2496,84752.300
22 dic 202097,6298,3896,4696,7296,32915.700
21 dic 202097,3297,8495,7797,6797,271.074.200
18 dic 202098,7699,8597,5198,6198,201.682.200
17 dic 202098,9199,0997,4698,7498,331.064.100
16 dic 202099,1199,1198,0198,3797,96757.200
15 dic 202097,5699,3497,5699,0398,62936.500
14 dic 202099,0799,0797,0997,1296,721.025.200
11 dic 202098,8599,3897,5898,0697,65782.500
10 dic 2020100,49101,5799,2999,3798,96886.200
09 dic 2020100,48101,47100,01101,11100,69967.900
08 dic 202099,02100,9998,37100,43100,01979.500
07 dic 2020103,00103,3099,1499,4999,081.197.400
04 dic 2020101,71102,99100,41102,98102,55873.100
03 dic 2020102,74103,11100,89101,50101,08772.700
02 dic 2020102,55103,69102,13103,12102,69700.300
01 dic 2020103,85104,43101,89102,19101,77999.100
30 nov 2020103,72104,52102,47103,11102,681.223.200
27 nov 2020103,29103,81102,54103,20102,77309.800
25 nov 2020103,39103,94101,49103,11102,68760.300
24 nov 2020101,00103,80100,31103,10102,671.212.300
23 nov 2020101,28101,84100,08100,48100,061.474.200
20 nov 2020101,44101,7899,74100,46100,04949.200
19 nov 2020102,65102,91100,40101,90101,481.481.100
18 nov 2020105,63107,75103,39103,44103,01898.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...