Cotización de los valores en bolsa

AMERISOURBRG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 83,060
- Var. (%)
- 1,317%
14/08/2018
- Cierre
- 84,430
- Var. (%)
- 1,649%
15/08/2018
- Cierre
- 85,120
- Var. (%)
- 0,817%
16/08/2018
- Cierre
- 86,820
- Var. (%)
- 1,997%
17/08/2018
- Cierre
- 87,720
- Var. (%)
- 1,037%
20/08/2018
- Cierre
- 88,270
- Var. (%)
- 0,627%
21/08/2018
- Cierre
- 87,990
- Var. (%)
- -0,317%
22/08/2018
- Cierre
- 88,150
- Var. (%)
- 0,182%
23/08/2018
- Cierre
- 88,280
- Var. (%)
- 0,147%
24/08/2018
- Cierre
- 88,330
- Var. (%)
- 0,057%
27/08/2018
- Cierre
- 88,460
- Var. (%)
- 0,147%
28/08/2018
- Cierre
- 88,870
- Var. (%)
- 0,463%
29/08/2018
- Cierre
- 89,260
- Var. (%)
- 0,439%
30/08/2018
- Cierre
- 90,060
- Var. (%)
- 0,896%
31/08/2018
- Cierre
- 89,970
- Var. (%)
- -0,100%

0.62%

Precio

89,970 €

MAXIMO

90,040 €

MÍNIMO

89,170 €

VOL. DIARIO (TIT.)

884.129

VAR. 2018(%)

-2,01 %

VARIACIÓN

-0,10 % -0,090 €

APERTURA

89,700 €

ÚLT. SESIÓN

90,060 €

EFECTIVO

79.325.089 €

VAR. 12 MESES(%)

12,13 %

Rentabilidad(%)
Máximo
106,27

Mínimo
77,28

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	106,27
Mínimo 2018	77,28
Máximo 12 meses	106,27
Míximo 12 meses	71,90
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.314.741
Media títulos 12m	1.720.142
Efectivo 3m	113.339.441
Efectivo 12m	150.544.695

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	89,970	-0,090	-0,100%	89,700	90,040	89,170	884.129
30/08/2018	90,060	0,800	0,896%	88,900	90,390	88,320	1.446.375
29/08/2018	89,260	0,390	0,439%	88,670	89,430	87,780	790.575
28/08/2018	88,870	0,410	0,463%	88,810	88,970	87,900	578.870
27/08/2018	88,460	0,130	0,147%	88,630	89,650	88,230	786.689
24/08/2018	88,330	0,050	0,057%	88,600	88,980	87,920	624.815
23/08/2018	88,280	0,130	0,147%	88,230	88,590	87,520	835.716
22/08/2018	88,150	0,160	0,182%	87,930	88,380	87,030	550.376
21/08/2018	87,990	-0,280	-0,317%	88,350	88,831	87,930	769.368
20/08/2018	88,270	0,550	0,627%	87,710	88,660	87,710	867.330
17/08/2018	87,720	0,900	1,037%	86,380	88,470	86,380	1.298.899
16/08/2018	86,820	1,700	1,997%	85,980	87,290	84,770	1.810.491
15/08/2018	85,120	0,690	0,817%	83,940	85,150	83,010	1.371.363
14/08/2018	84,430	1,370	1,649%	83,150	85,130	83,120	1.182.471
13/08/2018	83,060	1,080	1,317%	82,000	83,270	81,900	1.245.078
10/08/2018	81,980	-1,260	-1,514%	83,000	83,080	81,650	1.254.663
09/08/2018	83,240	0,580	0,702%	82,720	84,520	82,350	1.305.359
08/08/2018	82,660	-0,780	-0,935%	83,240	83,560	81,478	1.447.359
07/08/2018	83,440	1,300	1,583%	82,010	84,810	81,520	1.581.625
06/08/2018	82,140	1,170	1,445%	80,250	82,720	80,070	1.966.783
03/08/2018	80,970	1,990	2,520%	78,980	81,340	78,220	1.937.505
02/08/2018	78,980	-0,510	-0,642%	78,000	79,670	77,280	3.712.164
01/08/2018	79,490	-2,340	-2,860%	81,670	82,840	79,460	2.349.381
31/07/2018	81,830	-1,080	-1,303%	83,210	83,490	81,780	1.497.039
30/07/2018	82,910	-0,010	-0,012%	83,110	84,490	82,550	1.665.685
27/07/2018	82,920	-0,320	-0,384%	83,210	84,370	82,140	1.277.128
26/07/2018	83,240	-1,530	-1,805%	84,830	85,250	82,980	1.634.433
25/07/2018	84,770	0,840	1,001%	84,230	85,200	83,750	1.263.698
24/07/2018	83,930	-0,820	-0,968%	84,850	85,580	83,790	920.490
23/07/2018	84,750	0,050	0,059%	84,720	85,720	84,700	670.562
20/07/2018	84,700	-0,860	-1,005%	84,780	85,530	83,310	1.217.583
19/07/2018	85,560	-0,770	-0,892%	86,260	86,380	83,510	2.188.277
18/07/2018	86,330	-0,490	-0,564%	86,850	87,540	86,080	813.609
17/07/2018	86,820	-0,080	-0,092%	86,670	87,580	86,450	1.096.482
16/07/2018	86,900	-1,010	-1,149%	88,240	88,240	86,780	926.838
13/07/2018	87,910	1,110	1,279%	86,970	88,670	86,460	1.157.897
12/07/2018	86,800	-0,340	-0,390%	87,760	87,990	86,190	1.478.079
11/07/2018	87,140	-1,000	-1,135%	87,110	87,380	85,620	1.250.867
10/07/2018	88,140	-0,110	-0,125%	88,940	89,010	87,880	842.925
09/07/2018	88,250	0,280	0,318%	88,300	89,550	87,970	1.432.478
06/07/2018	87,970	0,770	0,883%	87,610	88,140	86,830	1.015.501
05/07/2018	87,200	0,520	0,600%	86,360	87,270	85,900	871.629
03/07/2018	86,680	0,960	1,120%	85,990	87,140	85,030	622.627
02/07/2018	85,720	0,450	0,528%	84,800	85,740	83,590	1.246.886
29/06/2018	85,270	-0,830	-0,964%	86,160	86,560	84,380	1.387.746
28/06/2018	86,100	-3,720	-4,142%	83,240	86,760	82,140	5.019.875
27/06/2018	89,820	-0,570	-0,631%	90,360	91,530	89,520	808.788
26/06/2018	90,390	-1,830	-1,984%	91,910	92,330	90,230	959.744
25/06/2018	92,220	-1,280	-1,369%	93,150	93,810	91,350	670.274
22/06/2018	93,500	0,290	0,311%	93,350	94,340	92,870	1.031.188
21/06/2018	93,210	-0,020	-0,021%	93,670	93,960	92,860	962.191
20/06/2018	93,230	1,060	1,150%	92,030	93,580	91,690	640.624
19/06/2018	92,170	0,600	0,655%	90,930	92,180	90,390	1.159.071
18/06/2018	91,570	-3,280	-3,458%	94,270	94,410	91,310	1.266.539
15/06/2018	94,850	1,500	1,607%	92,900	94,880	92,000	2.037.208
14/06/2018	93,350	2,690	2,967%	90,850	93,820	90,410	1.903.536
13/06/2018	90,660	2,620	2,976%	88,610	91,890	88,545	2.459.524
12/06/2018	88,040	0,760	0,871%	87,440	88,050	86,250	1.012.754
11/06/2018	87,280	1,190	1,382%	86,250	87,860	86,130	1.595.236
08/06/2018	86,090	-0,510	-0,589%	86,600	87,089	85,130	1.198.663
07/06/2018	86,600	-0,550	-0,631%	87,340	87,710	86,430	1.259.414
06/06/2018	87,150	2,360	2,783%	84,870	87,190	84,840	1.069.831
05/06/2018	84,790	0,470	0,557%	84,400	85,450	84,070	976.065
04/06/2018	84,320	0,980	1,176%	82,870	85,235	82,740	1.037.060
01/06/2018	83,340	1,200	1,461%	82,660	83,630	82,140	1.020.497
31/05/2018	82,140	-1,990	-2,365%	84,430	84,430	81,970	1.349.174
30/05/2018	84,130	1,560	1,889%	82,820	84,580	82,490	903.459
29/05/2018	82,570	-2,920	-3,416%	84,570	84,845	82,098	1.390.571
25/05/2018	85,490	1,400	1,665%	84,460	86,130	83,985	786.150
24/05/2018	84,090	0,130	0,155%	83,560	85,230	82,340	1.224.084
23/05/2018	83,960	-0,550	-0,651%	83,880	84,630	83,350	909.502
22/05/2018	84,510	0,170	0,202%	84,590	85,740	84,260	1.058.271
21/05/2018	84,340	-0,430	-0,507%	85,230	85,610	84,040	972.446
18/05/2018	84,770	-2,300	-2,642%	86,840	87,030	84,700	1.306.951
17/05/2018	87,070	1,080	1,256%	85,940	87,860	85,330	1.531.583
16/05/2018	85,990	0,320	0,374%	85,930	86,730	85,310	1.017.505
15/05/2018	85,670	-1,610	-1,845%	86,600	87,480	85,430	1.028.198
14/05/2018	87,280	0,400	0,460%	87,430	88,475	86,910	1.014.139
11/05/2018	86,880	1,350	1,578%	85,600	87,500	84,640	1.847.324
10/05/2018	85,530	0,810	0,956%	85,410	87,830	85,410	1.977.380
09/05/2018	84,720	0,030	0,035%	84,820	85,610	84,280	2.053.855
08/05/2018	84,690	0,000	0,000%	84,580	85,470	83,765	1.572.612
07/05/2018	84,690	-1,680	-1,945%	86,450	87,480	84,600	1.285.084
04/05/2018	86,370	1,000	1,171%	84,510	87,300	83,490	1.962.392
03/05/2018	85,370	-6,810	-7,388%	89,250	89,490	85,270	3.479.407
02/05/2018	92,180	2,980	3,341%	88,560	95,000	87,050	3.435.869
01/05/2018	89,200	-1,380	-1,524%	90,450	90,685	87,690	1.672.682
30/04/2018	90,580	-2,490	-2,675%	93,280	93,280	90,530	1.096.114
27/04/2018	93,070	0,990	1,075%	91,930	93,250	91,725	1.077.758
26/04/2018	92,080	0,650	0,711%	91,850	92,820	91,120	1.057.258
25/04/2018	91,430	1,290	1,431%	89,920	91,460	89,300	718.734
24/04/2018	90,140	-0,600	-0,661%	91,400	91,980	89,385	994.343
23/04/2018	90,740	0,870	0,968%	90,150	90,820	89,840	947.956
20/04/2018	89,870	-1,820	-1,985%	92,000	92,020	89,120	872.169
19/04/2018	91,690	-1,060	-1,143%	92,590	92,590	90,280	1.070.049
18/04/2018	92,750	1,710	1,878%	91,670	94,220	91,400	2.060.528
17/04/2018	91,040	2,270	2,557%	89,500	91,390	89,440	2.759.875
16/04/2018	88,770	1,950	2,246%	86,820	89,670	84,190	5.103.493
13/04/2018	86,820	-1,370	-1,553%	88,390	88,780	86,110	1.109.197
12/04/2018	88,190	-0,900	-1,010%	89,550	89,840	87,890	649.418

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	16	3.371	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.644	73.296	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	112	26.672	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
J & J	134,690	-0,19	135,000	133,970	7	941	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	51	5.831	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	5.735.560	392.826.889	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	2.894	237.333	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-