Mercados españoles abiertos en 31 mins

Cencora, Inc. (ABC.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
205,05-0,50 (-0,24%)
Al cierre: 05:32PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024207,00207,00205,05205,05205,05-
02 jul 2024205,55205,55205,55205,55205,55-
01 jul 2024210,10210,10208,95208,95208,95-
28 jun 2024213,50213,50210,55210,55210,55-
27 jun 2024221,85221,85210,20210,20210,20-
26 jun 2024223,30223,30221,25221,25221,25-
25 jun 2024223,45223,70223,45223,70223,70-
24 jun 2024221,10223,95221,10223,95223,95-
21 jun 2024220,40221,35220,40221,35221,35-
20 jun 2024220,90221,50220,90221,50221,50-
19 jun 2024220,45220,45220,45220,45220,45-
18 jun 2024218,35219,10218,35219,10219,10-
17 jun 2024217,30218,50217,30218,50218,50-
14 jun 2024216,30217,00214,80217,00217,0045
13 jun 2024213,25213,60213,25213,60213,60-
12 jun 2024216,90216,90210,85210,85210,85-
11 jun 2024217,65217,65217,40217,40217,40-
10 jun 2024218,60218,60215,90215,90215,90-
07 jun 2024217,75218,60217,75218,60218,60-
06 jun 2024213,30215,35213,30215,35215,35-
05 jun 2024212,45212,90212,45212,90212,90-
04 jun 2024212,25212,25210,80210,80210,80-
03 jun 2024209,35210,40209,35210,40210,40-
31 may 2024203,70205,70203,70205,70205,70-
30 may 2024201,20203,70201,20203,70203,70-
29 may 2024199,12199,12199,12199,12199,12-
28 may 2024201,75201,75197,88197,88197,88-
27 may 2024201,60201,65201,60201,65201,65-
24 may 2024203,30203,30201,60201,60201,60-
23 may 2024200,70203,50200,70203,50203,50-
22 may 2024200,05200,35200,05200,35200,35-
21 may 2024203,20203,20200,80200,80200,80-
20 may 2024204,20204,20204,20204,20204,20-
17 may 2024204,10204,10204,10204,10204,10-
16 may 2024204,65204,65204,10204,10204,10-
15 may 2024205,05205,05205,05205,05205,05-
14 may 2024206,75206,75205,05205,05205,05-
13 may 2024208,70208,70208,60208,60208,60-
10 may 2024208,65209,15208,65209,15209,15-
09 may 2024208,20208,20208,20208,20208,20-
09 may 20240.51 Dividendo
08 may 2024209,25209,25209,25209,25208,74-
07 may 2024208,35208,80208,35208,80208,29-
06 may 2024208,35208,35208,20208,20207,69-
03 may 2024206,60206,60206,60206,60206,10-
02 may 2024212,20212,20211,20211,20210,69-
30 abr 2024224,25224,25223,85223,85223,30-
29 abr 2024225,45225,45222,95222,95222,41-
26 abr 2024223,65224,25223,65224,25223,70-
25 abr 2024221,90224,45221,90224,45223,90-
24 abr 2024222,40222,40221,70221,70221,16-
23 abr 2024222,70222,70222,60222,60222,06-
22 abr 2024225,30225,30222,60222,60222,06-
19 abr 2024222,65222,65222,65222,65222,11-
18 abr 2024224,05224,05222,65222,65222,11-
17 abr 2024223,90223,90223,90223,90223,35-
16 abr 2024220,25223,90220,25223,90223,35-
15 abr 2024220,55221,60220,55221,60221,06-
12 abr 2024220,85221,95220,85221,95221,41-
11 abr 2024221,75221,75221,25221,25220,71-
10 abr 2024219,95221,95219,95221,95221,4145
09 abr 2024221,60221,60218,45218,45217,92-
08 abr 2024224,20224,20222,10222,10221,56-
05 abr 2024224,10224,80224,10224,80224,25-
04 abr 2024227,40227,40226,05226,05225,50-
03 abr 2024225,60226,55225,60226,55226,00-
02 abr 2024226,40226,40225,10225,10224,55-
28 mar 2024223,50223,50223,50223,50222,96-
27 mar 2024224,75225,40224,75225,40224,85-
26 mar 2024223,30225,30223,30225,30224,75-
25 mar 2024222,85223,75222,85223,75223,20-
22 mar 2024225,75225,75225,75225,75225,20-
21 mar 2024221,95223,15221,95223,15222,61-
20 mar 2024223,00223,95223,00223,95223,40-
19 mar 2024220,45222,90220,45222,90222,36-
18 mar 2024218,80221,25218,80221,25220,71-
15 mar 2024218,00218,00218,00218,00217,47-
14 mar 2024218,00218,00218,00218,00217,47-
13 mar 2024215,65215,65215,65215,65215,12-
12 mar 2024219,10219,10217,25217,25216,72-
11 mar 2024216,65216,70216,65216,70216,17-
08 mar 2024217,60217,60217,60217,60217,07-
07 mar 2024214,90215,40214,90215,40214,88-
06 mar 2024216,10216,10216,10216,10215,57-
05 mar 2024217,05217,05216,95216,95216,42-
04 mar 2024218,10218,10217,65217,65217,12-
01 mar 2024219,05219,05219,05219,05218,52-
29 feb 2024217,70218,15217,70218,15217,62-
28 feb 2024218,45218,45216,85216,85216,32-
27 feb 2024219,75219,75216,80216,80216,27-
26 feb 2024219,00219,40219,00219,40218,87-
23 feb 2024216,45218,75216,45218,75218,22-
22 feb 2024217,10217,90217,10217,90217,37-
21 feb 2024214,70215,50214,70215,50214,97-
20 feb 2024214,75216,45214,75216,45215,92-
19 feb 2024215,00215,15215,00215,15214,63-
16 feb 2024216,50216,50216,00216,00215,47-
15 feb 2024216,45216,75216,45216,75216,22-
14 feb 2024216,45216,45215,70215,70215,17-
13 feb 2024213,65216,00213,65216,00215,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...