ABC - AmerisourceBergen Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 lug 202096,8597,9196,8697,7497,7477.501
13 lug 202097,2898,8397,0697,2797,271.198.500
10 lug 202095,9897,5895,4897,0597,05816.800
09 lug 202097,2197,2794,7696,3996,39758.400
08 lug 202098,3598,7695,9097,2197,21934.600
07 lug 202099,91100,4397,9198,3098,301.022.100
06 lug 2020100,91101,4699,91100,72100,72975.100
02 lug 2020100,20101,6299,72100,09100,09734.000
01 lug 2020100,95101,4799,1399,4599,451.001.100
30 giu 202098,70101,2098,57100,77100,771.036.400
29 giu 202099,61100,6298,4398,9998,991.103.100
26 giu 2020100,47100,9598,2099,1899,182.830.100
25 giu 202098,54100,8898,48100,67100,67985.000
24 giu 2020100,74101,4698,0098,8498,841.394.400
23 giu 2020102,27102,80100,85101,50101,502.404.400
22 giu 2020101,79101,86100,13101,73101,73936.400
19 giu 2020101,74103,37101,05102,15102,151.739.700
18 giu 202099,68100,8398,74100,25100,25856.400
17 giu 202099,52100,4898,62100,15100,151.166.200
16 giu 202098,4999,5296,6399,1199,111.157.300
15 giu 202093,4496,5192,9096,2196,211.151.000
12 giu 202095,4895,6492,6294,8794,871.545.600
11 giu 202095,7995,7992,5793,5193,511.305.200
10 giu 2020100,38100,5896,9396,9596,95905.000
09 giu 2020101,00101,6099,5599,9099,90953.600
08 giu 202097,99102,9997,76102,30102,301.357.100
05 giu 202099,57102,2198,5198,9798,971.474.000
04 giu 202098,6599,9998,2099,4599,451.473.400
03 giu 202099,0899,9998,6599,4999,491.168.000
02 giu 202094,8598,7494,3198,6698,662.078.000
01 giu 202094,8495,8794,8495,1595,151.012.600
29 mag 202094,7095,6093,6195,3495,341.582.100
28 mag 202094,3696,4993,8394,4094,401.312.700
27 mag 202090,9693,4590,7593,3393,331.166.100
26 mag 202095,0095,0090,5990,7890,781.024.800
22 mag 202092,1693,6992,1693,1493,141.027.100
21 mag 202092,1793,2791,1992,2592,251.076.900
20 mag 202090,0095,1389,0292,7392,732.352.700
19 mag 202088,8190,3988,5089,6389,63983.700
18 mag 202088,0390,0087,8589,2089,201.066.800
15 mag 202083,3685,8283,0585,7585,751.694.200
15 mag 20200.42 Dividendo
14 mag 202083,0184,1581,5184,0383,611.488.200
13 mag 202088,1789,0083,6784,1583,731.520.700
12 mag 202091,4691,9988,5388,5888,141.141.900
11 mag 202089,0791,8688,5290,6490,191.264.200
08 mag 202090,5492,4087,0988,0987,651.175.300
07 mag 202086,6089,8386,6088,7488,301.755.300
06 mag 202088,3588,5685,2085,5085,071.362.800
05 mag 202087,5089,4585,6187,9787,531.349.600
04 mag 202085,9787,0585,3186,4285,991.354.000
01 mag 202088,3588,3585,1186,3885,951.120.800
30 apr 202088,7191,0388,6189,6689,211.683.700
29 apr 202090,0491,2888,3589,3488,891.879.900
28 apr 202092,0092,0889,2489,5389,081.457.100
27 apr 202089,5991,3588,7690,7890,331.913.100
24 apr 202087,4389,4585,7488,7088,261.325.800
23 apr 202087,3989,1486,8887,2686,821.036.400
22 apr 202086,9888,1386,1986,5086,07911.000
21 apr 202088,4488,6284,4385,5785,141.257.800
20 apr 202087,9990,1187,1089,6289,171.032.000
17 apr 202088,7689,8987,2889,1988,741.669.500
16 apr 202088,2689,2685,5486,2885,851.674.000
15 apr 202087,9489,7185,5988,3387,89967.600
14 apr 202087,5989,9087,0789,4288,97985.300
13 apr 202087,5687,5684,2285,4585,022.118.700
09 apr 202088,1889,4186,6687,8187,371.348.700
08 apr 202086,9489,1385,1688,3387,891.729.500
07 apr 202088,8789,4386,6287,2086,761.311.100
06 apr 202085,3286,8383,0786,2985,861.514.800
03 apr 202083,2784,6380,3981,3480,931.517.200
02 apr 202084,6486,5380,0083,8983,472.570.500
01 apr 202088,2188,7184,1986,2385,801.336.300
31 mar 202088,2490,7387,1188,5088,062.074.700
30 mar 202083,5388,5582,4488,1087,661.770.200
27 mar 202080,9484,0680,1881,7881,371.600.500
26 mar 202075,8785,1875,6084,1683,743.263.800
25 mar 202079,5481,4775,1175,3574,972.284.100
24 mar 202077,7180,6276,1679,8579,451.951.800
23 mar 202080,2980,2972,0673,9373,562.234.800
20 mar 202086,8487,6379,3280,6180,213.203.800
19 mar 202083,0986,7480,3786,0085,572.189.100
18 mar 202084,9090,7678,1484,9784,553.229.200
17 mar 202082,7989,7382,2089,5089,053.792.400
16 mar 202076,0087,4276,0080,5080,102.777.400
13 mar 202083,7090,1780,6690,0089,552.835.300
12 mar 202080,4684,2879,0980,4980,097.108.200
11 mar 202084,0886,1283,0584,9684,542.384.900
10 mar 202085,3586,2780,8986,0785,642.214.400
09 mar 202079,6985,8377,5683,2782,853.673.000
06 mar 202084,2986,2383,3985,8185,381.760.100
05 mar 202088,0090,0885,2586,9786,541.365.800
04 mar 202089,3090,4387,9990,3889,931.411.300
03 mar 202087,4288,9584,4585,8785,442.190.400
02 mar 202084,5388,3283,8987,1686,724.528.000
28 feb 202083,5585,0081,4784,3283,903.829.400
27 feb 202092,0592,9486,5686,5986,162.566.200
26 feb 202093,8095,0193,1493,7193,241.907.100
25 feb 202095,3695,7792,7892,9392,472.239.400
24 feb 202094,7296,0494,0094,9394,461.541.700
*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