Italia markets closed

AmerisourceBergen Corporation (ABC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
107,76+2,85 (+2,72%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021104,66108,72104,66107,76107,761.595.400
21 gen 2021103,67105,41102,73104,91104,911.218.600
20 gen 2021103,19104,39102,77103,79103,791.297.900
19 gen 2021107,49107,89103,24103,50103,501.368.000
15 gen 2021105,60107,89104,53106,80106,803.229.200
14 gen 2021105,68106,66105,35105,64105,64948.300
13 gen 2021106,32106,52105,40105,62105,62940.300
12 gen 2021107,49107,77106,15106,52106,521.441.900
11 gen 2021109,17110,49106,10107,35107,351.582.700
08 gen 2021110,07112,48109,54110,03110,031.801.000
07 gen 2021106,55110,39106,24110,13110,132.068.400
06 gen 2021100,16107,15100,16106,17106,172.844.800
05 gen 202196,7398,8894,8997,7697,761.800.200
04 gen 202197,8597,9595,0796,5096,501.753.300
31 dic 202096,7597,9796,0897,7697,76523.600
30 dic 202097,2197,5696,4096,9696,96648.900
29 dic 202097,6498,2696,3297,1297,121.061.500
28 dic 202097,7198,2096,3796,8096,80521.900
24 dic 202097,3397,5896,0896,9796,97295.800
23 dic 202097,0498,0896,6797,2497,24752.300
22 dic 202097,6298,3896,4696,7296,72915.700
21 dic 202097,3297,8495,7797,6797,671.074.200
18 dic 202098,7699,8597,5198,6198,611.682.200
17 dic 202098,9199,0997,4698,7498,741.064.100
16 dic 202099,1199,1198,0198,3798,37757.200
15 dic 202097,5699,3497,5699,0399,03936.500
14 dic 202099,0799,0797,0997,1297,121.025.200
11 dic 202098,8599,3897,5898,0698,06782.500
10 dic 2020100,49101,5799,2999,3799,37886.200
09 dic 2020100,48101,47100,01101,11101,11967.900
08 dic 202099,02100,9998,37100,43100,43979.500
07 dic 2020103,00103,3099,1499,4999,491.197.400
04 dic 2020101,71102,99100,41102,98102,98873.100
03 dic 2020102,74103,11100,89101,50101,50772.700
02 dic 2020102,55103,69102,13103,12103,12700.300
01 dic 2020103,85104,43101,89102,19102,19999.100
30 nov 2020103,72104,52102,47103,11103,111.223.200
27 nov 2020103,29103,81102,54103,20103,20309.800
25 nov 2020103,39103,94101,49103,11103,11760.300
24 nov 2020101,00103,80100,31103,10103,101.212.300
23 nov 2020101,28101,84100,08100,48100,481.474.200
20 nov 2020101,44101,7899,74100,46100,46949.200
19 nov 2020102,65102,91100,40101,90101,901.481.100
18 nov 2020105,63107,75103,39103,44103,44898.400
17 nov 2020106,00108,08104,31104,89104,892.333.100
16 nov 2020109,08110,56107,77109,01109,01997.200
13 nov 2020106,28109,03106,28108,12108,12705.800
13 nov 20200.44 Dividendo
12 nov 2020106,71107,51105,15106,10105,66775.000
11 nov 2020110,41111,25107,04107,33106,88879.400
10 nov 2020106,95111,01106,50110,08109,621.121.800
09 nov 2020108,42109,65104,10106,26105,821.079.800
06 nov 2020105,26106,44103,77103,95103,52909.600
05 nov 2020106,10109,62104,01105,42104,981.360.900
04 nov 2020103,00107,37102,78104,99104,551.722.500
03 nov 2020100,14102,99100,14102,15101,731.215.700
02 nov 202097,3699,6295,7198,9498,531.519.300
30 ott 202094,0896,4894,0396,0795,671.218.700
29 ott 202095,0195,4092,2494,5994,201.297.300
28 ott 202096,2297,4595,6395,7095,301.842.600
27 ott 202098,5599,7797,5897,6597,25745.900
26 ott 202098,5798,7597,0798,3797,96846.300
23 ott 202099,3099,7098,5499,3898,97537.900
22 ott 202097,9098,9297,2298,7298,31619.400
21 ott 202097,75100,2297,7397,7397,32829.500
20 ott 202098,1799,0097,4097,9997,58726.100
19 ott 202099,53100,7297,1897,8097,39527.400
16 ott 202099,60100,6198,9099,5299,111.200.600
15 ott 202097,89100,6197,2599,3598,941.270.600
14 ott 202097,0499,3197,0498,4498,03737.300
13 ott 202096,1897,5595,5997,2796,87703.300
12 ott 202097,3897,6096,4596,8696,46816.400
09 ott 202098,9098,9996,5796,8696,46759.900
08 ott 202096,1098,9895,8298,4998,081.009.400
07 ott 202096,0296,4595,5695,5995,19727.900
06 ott 202097,1597,7295,4695,6395,23859.500
05 ott 202095,7797,0194,8096,3995,99711.300
02 ott 202094,0596,5593,9695,3894,98644.500
01 ott 202097,3297,6394,7395,3694,96730.600
30 set 202096,1897,8595,6996,9296,521.042.700
29 set 202097,4797,5895,9296,1695,76691.200
28 set 202097,7598,7696,7997,5897,18680.800
25 set 202094,2097,0794,2096,8096,40822.100
24 set 202094,1995,9492,0094,6694,271.070.300
23 set 202095,6296,0094,0594,1493,75601.100
22 set 202095,6996,1394,8195,2694,86651.300
21 set 202095,7396,1394,0295,8295,42696.000
18 set 202096,6297,3895,9796,8396,431.585.100
17 set 202095,6796,9294,6796,8196,41722.300
16 set 202095,6197,9694,9996,7996,391.033.900
15 set 202094,8896,0894,3394,9094,51919.600
14 set 202094,5095,0792,6494,6094,211.131.600
11 set 202094,8594,9092,8494,0893,69677.800
10 set 202096,4196,7794,2394,2793,881.134.900
09 set 202095,8396,8594,8296,2095,80801.800
08 set 202096,5196,7294,9095,3694,96997.400
04 set 202097,5097,6695,4996,6096,20731.200
03 set 202098,77100,0996,6997,5897,181.312.800
02 set 202094,3598,7994,3598,2997,881.688.200
01 set 202097,4597,7593,1794,3093,911.055.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...