ABC - AmerisourceBergen Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 201985,4885,4884,5785,1885,1893.452
17 lug 201988,3988,5284,6285,4685,462.198.400
16 lug 201989,8789,9088,7689,0089,00942.800
15 lug 201990,0190,4088,9689,9389,93810.000
12 lug 201990,4091,3088,8789,8589,851.495.000
11 lug 201991,7694,2089,7990,5390,532.191.200
10 lug 201988,8389,7788,1089,3089,301.542.400
09 lug 201987,4288,7587,1788,2388,231.121.500
08 lug 201987,6288,0686,5487,8387,83968.700
05 lug 201987,4088,8686,5887,9787,97710.400
03 lug 201986,1188,7886,0887,5987,591.066.500
02 lug 201985,5986,0584,5285,4685,461.043.700
01 lug 201985,7885,9184,6585,5985,591.193.700
28 giu 201985,8386,2685,0685,2685,261.565.400
27 giu 201984,3986,5383,9085,6385,631.137.500
26 giu 201984,3584,8483,2583,7883,781.067.600
25 giu 201983,8785,1583,1284,2884,281.699.400
24 giu 201984,6085,1482,8983,5283,522.042.900
21 giu 201985,3885,4984,2584,4684,462.403.100
20 giu 201986,9786,9784,3685,5685,561.880.400
19 giu 201985,7486,7985,5386,0686,061.377.300
18 giu 201985,9487,1085,1485,4585,45915.500
17 giu 201985,4685,6184,3985,3485,341.058.800
14 giu 201986,7086,9984,8485,0585,051.003.800
13 giu 201985,6086,6885,3186,4486,441.022.700
12 giu 201984,6785,4184,2785,3885,381.136.000
11 giu 201985,0085,2784,4584,7284,721.253.900
10 giu 201983,6385,4883,5884,7784,771.418.000
07 giu 201982,3383,6781,9683,4883,481.232.200
06 giu 201981,5582,4681,5481,7581,751.412.900
05 giu 201982,8683,1981,0281,6581,651.145.400
04 giu 201981,2982,8881,0082,2182,211.891.500
03 giu 201978,1281,0778,1280,3780,371.357.500
31 mag 201977,5578,3577,0777,8677,86841.900
30 mag 201978,3578,9377,4678,3278,32802.800
29 mag 201980,5380,5878,1978,3578,352.047.000
28 mag 201980,5781,6980,5780,8980,891.900.300
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 201977,0277,5176,0276,3375,942.734.200
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
*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