Italia Markets open in 8 hrs 44 mins

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
99,38+0,66 (+0,67%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 202099,3099,7098,5499,3899,38537.900
22 ott 202097,9098,9297,2298,7298,72619.400
21 ott 202097,75100,2297,7397,7397,73829.500
20 ott 202098,1799,0097,4097,9997,99726.100
19 ott 202099,53100,7297,1897,8097,80527.400
16 ott 202099,60100,6198,9099,5299,521.200.600
15 ott 202097,89100,6197,2599,3599,351.270.600
14 ott 202097,0499,3197,0498,4498,44737.300
13 ott 202096,1897,5595,5997,2797,27703.300
12 ott 202097,3897,6096,4596,8696,86816.400
09 ott 202098,9098,9996,5796,8696,86759.900
08 ott 202096,1098,9895,8298,4998,491.009.400
07 ott 202096,0296,4595,5695,5995,59727.900
06 ott 202097,1597,7295,4695,6395,63859.500
05 ott 202095,7797,0194,8096,3996,39711.300
02 ott 202094,0596,5593,9695,3895,38644.500
01 ott 202097,3297,6394,7395,3695,36730.600
30 set 202096,1897,8595,6996,9296,921.042.700
29 set 202097,4797,5895,9296,1696,16691.200
28 set 202097,7598,7696,7997,5897,58680.800
25 set 202094,2097,0794,2096,8096,80822.100
24 set 202094,1995,9492,0094,6694,661.070.300
23 set 202095,6296,0094,0594,1494,14601.100
22 set 202095,6996,1394,8195,2695,26651.300
21 set 202095,7396,1394,0295,8295,82696.000
18 set 202096,6297,3895,9796,8396,831.585.100
17 set 202095,6796,9294,6796,8196,81722.300
16 set 202095,6197,9694,9996,7996,791.033.900
15 set 202094,8896,0894,3394,9094,90919.600
14 set 202094,5095,0792,6494,6094,601.131.600
11 set 202094,8594,9092,8494,0894,08677.800
10 set 202096,4196,7794,2394,2794,271.134.900
09 set 202095,8396,8594,8296,2096,20801.800
08 set 202096,5196,7294,9095,3695,36997.400
04 set 202097,5097,6695,4996,6096,60731.200
03 set 202098,77100,0996,6997,5897,581.312.800
02 set 202094,3598,7994,3598,2998,291.688.200
01 set 202097,4597,7593,1794,3094,301.055.600
31 ago 202096,9797,9396,9697,0397,03950.000
28 ago 202098,0098,5697,2497,5597,55687.600
27 ago 202097,7298,9796,3398,1398,13651.100
26 ago 202097,9298,0196,3197,6697,66776.000
25 ago 202097,9398,2897,0298,2898,28811.200
24 ago 202099,3199,3196,2797,5797,57867.400
21 ago 202099,0099,0297,1798,1598,151.041.200
20 ago 2020101,72102,2099,0499,0499,04998.400
19 ago 2020102,50103,01101,63101,71101,71512.300
18 ago 2020104,00104,40102,42102,84102,84763.700
17 ago 2020104,21104,28103,10103,42103,42531.800
14 ago 2020101,94104,25101,60103,75103,75684.600
14 ago 20200.42 Dividendo
13 ago 2020103,11103,11101,35102,73102,31554.900
12 ago 2020101,85104,10101,85103,55103,13629.900
11 ago 2020103,45103,90101,06101,38100,97788.500
10 ago 2020102,26103,74101,65103,04102,62745.100
07 ago 2020101,25102,20100,53102,10101,68739.600
06 ago 2020103,71103,81100,95101,61101,19831.100
05 ago 2020104,00106,45103,11103,50103,081.448.700
04 ago 2020104,00105,21102,98104,70104,271.123.000
03 ago 2020100,81104,86100,81104,48104,051.202.400
31 lug 2020102,01102,0298,69100,1999,78844.600
30 lug 2020102,17102,49101,11102,17101,75645.700
29 lug 2020102,60103,82101,30103,31102,89623.000
28 lug 2020104,00104,54101,93102,11101,69670.200
27 lug 2020103,38104,37102,54104,00103,57564.600
24 lug 2020104,42104,88103,41103,76103,34668.500
23 lug 2020103,76104,93103,63104,03103,60635.200
22 lug 2020103,85104,30102,62103,81103,39715.300
21 lug 2020102,27104,25102,21104,15103,721.126.000
20 lug 2020104,40104,87101,68102,19101,77739.500
17 lug 2020103,31105,08102,79104,45104,022.771.300
16 lug 2020101,82103,33101,05102,74102,32955.500
15 lug 2020100,43102,4299,01101,90101,481.087.500
14 lug 202096,8599,4796,8599,3398,92781.500
13 lug 202097,2898,8397,0697,2796,871.198.500
10 lug 202095,9897,5895,4897,0596,65816.800
09 lug 202097,2197,2794,7696,3996,00758.400
08 lug 202098,3598,7695,9097,2196,81934.600
07 lug 202099,91100,4397,9198,3097,901.022.100
06 lug 2020100,91101,4699,91100,72100,31975.100
02 lug 2020100,20101,6299,72100,0999,68734.000
01 lug 2020100,95101,4799,1399,4599,041.001.100
30 giu 202098,70101,2098,57100,77100,361.036.400
29 giu 202099,61100,6298,4398,9998,591.103.100
26 giu 2020100,47100,9598,2099,1898,772.830.100
25 giu 202098,54100,8898,48100,67100,26985.000
24 giu 2020100,74101,4698,0098,8498,441.394.400
23 giu 2020102,27102,80100,85101,50101,092.404.400
22 giu 2020101,79101,86100,13101,73101,31936.400
19 giu 2020101,74103,37101,05102,15101,731.739.700
18 giu 202099,68100,8398,74100,2599,84856.400
17 giu 202099,52100,4898,62100,1599,741.166.200
16 giu 202098,4999,5296,6399,1198,701.157.300
15 giu 202093,4496,5192,9096,2195,821.151.000
12 giu 202095,4895,6492,6294,8794,481.545.600
11 giu 202095,7995,7992,5793,5193,131.305.200
10 giu 2020100,38100,5896,9396,9596,55905.000
09 giu 2020101,00101,6099,5599,9099,49953.600
08 giu 202097,99102,9997,76102,30101,881.357.100
05 giu 202099,57102,2198,5198,9798,571.474.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...