Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ABC.US
179.98-0.41(-0.23%)(czas lokalny: 29.08.2023 16:00)Amerisource Bergen Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.08.2023 | 180.93 | 180.93 | 179.20 | 179.98 | 805 715 | 0 |
28.08.2023 | 179.75 | 180.66 | 179.67 | 180.39 | 904 024 | 0 |
25.08.2023 | 179.09 | 180.00 | 178.63 | 179.48 | 1 106 113 | 0 |
24.08.2023 | 177.80 | 179.67 | 177.80 | 178.77 | 1 216 349 | 0 |
23.08.2023 | 178.54 | 178.80 | 177.15 | 177.77 | 1 297 191 | 0 |
22.08.2023 | 180.77 | 181.09 | 177.92 | 177.96 | 1 111 220 | 0 |
21.08.2023 | 180.66 | 181.33 | 179.76 | 180.98 | 1 030 379 | 0 |
18.08.2023 | 179.78 | 181.76 | 179.47 | 180.40 | 1 170 851 | 0 |
17.08.2023 | 183.15 | 184.22 | 179.10 | 180.00 | 2 299 421 | 0 |
16.08.2023 | 185.89 | 186.38 | 183.28 | 183.99 | 1 796 280 | 0 |
15.08.2023 | 188.07 | 188.43 | 185.30 | 185.44 | 1 469 680 | 0 |
14.08.2023 | 188.08 | 188.81 | 186.99 | 187.63 | 2 171 053 | 0 |
11.08.2023 | 187.09 | 187.85 | 186.33 | 187.37 | 2 473 902 | 0 |
10.08.2023 | 185.41 | 188.83 | 185.01 | 187.03 | 3 177 200 | 0 |
09.08.2023 | 186.00 | 186.85 | 184.85 | 185.71 | 3 040 548 | 0 |
08.08.2023 | 186.19 | 188.91 | 184.93 | 185.37 | 3 205 707 | 0 |
07.08.2023 | 186.25 | 187.59 | 185.22 | 186.58 | 4 258 057 | 0 |
04.08.2023 | 187.83 | 188.51 | 184.00 | 185.33 | 6 218 187 | 0 |
03.08.2023 | 192.50 | 194.37 | 190.71 | 191.36 | 1 619 624 | 0 |
02.08.2023 | 187.88 | 192.69 | 186.97 | 191.43 | 1 890 635 | 0 |
01.08.2023 | 187.51 | 189.32 | 186.88 | 189.10 | 1 526 744 | 0 |
31.07.2023 | 187.53 | 187.50 | 184.04 | 186.90 | 1 527 453 | 0 |
28.07.2023 | 188.02 | 188.88 | 185.88 | 186.56 | 1 104 691 | 0 |
27.07.2023 | 187.81 | 189.09 | 186.74 | 187.33 | 1 405 452 | 0 |
26.07.2023 | 190.91 | 191.66 | 186.87 | 187.71 | 1 635 718 | 0 |
25.07.2023 | 190.86 | 192.07 | 190.06 | 191.89 | 1 180 760 | 0 |
24.07.2023 | 193.00 | 193.55 | 190.92 | 191.45 | 1 120 592 | 0 |
21.07.2023 | 193.50 | 194.79 | 192.38 | 192.59 | 1 278 231 | 0 |
20.07.2023 | 193.08 | 193.83 | 191.76 | 193.41 | 838 902 | 0 |
19.07.2023 | 192.41 | 192.84 | 189.11 | 191.94 | 1 152 040 | 0 |
18.07.2023 | 192.33 | 193.40 | 192.06 | 192.39 | 923 331 | 0 |
17.07.2023 | 191.61 | 192.42 | 191.09 | 192.14 | 726 001 | 0 |
14.07.2023 | 191.95 | 192.54 | 191.02 | 191.42 | 761 889 | 0 |
13.07.2023 | 190.90 | 192.81 | 190.90 | 191.28 | 1 325 248 | 0 |
12.07.2023 | 192.04 | 193.30 | 190.46 | 190.80 | 1 285 288 | 0 |
11.07.2023 | 192.87 | 193.83 | 192.10 | 193.22 | 665 445 | 0 |
10.07.2023 | 191.42 | 192.90 | 191.05 | 192.83 | 891 225 | 0 |
07.07.2023 | 191.45 | 192.94 | 190.45 | 190.86 | 1 745 889 | 0 |
06.07.2023 | 190.44 | 192.28 | 190.13 | 192.19 | 1 522 313 | 0 |
05.07.2023 | 191.39 | 191.81 | 189.95 | 190.65 | 1 139 258 | 0 |
03.07.2023 | 191.24 | 190.92 | 190.92 | 190.92 | 844 320 | 0 |
30.06.2023 | 191.21 | 193.44 | 190.01 | 192.43 | 1 444 321 | 0 |
29.06.2023 | 189.48 | 191.76 | 189.15 | 190.52 | 809 269 | 0 |
28.06.2023 | 188.77 | 190.25 | 188.69 | 189.72 | 1 055 558 | 0 |
27.06.2023 | 185.04 | 189.10 | 183.67 | 188.78 | 1 412 738 | 0 |
26.06.2023 | 187.40 | 188.28 | 186.44 | 187.76 | 1 535 612 | 0 |
23.06.2023 | 188.19 | 188.75 | 186.85 | 187.67 | 2 263 542 | 0 |
22.06.2023 | 186.20 | 187.88 | 185.10 | 187.87 | 1 660 242 | 0 |
21.06.2023 | 185.47 | 186.79 | 185.00 | 185.83 | 1 766 694 | 0 |
20.06.2023 | 183.18 | 185.03 | 183.01 | 184.49 | 1 321 190 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus