AmeriSourceBergen Corporation (COR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
427.417 |
-2,21%
|
337,15
|
330,36
|
337,15
|
331,00
|
| 22/10/2026 |
346.596 |
-0,57%
|
344,43
|
337,17
|
344,43
|
338,48
|
| 21/10/2026 |
611.591 |
-0,83%
|
343,05
|
338,35
|
344,08
|
340,43
|
| 20/10/2026 |
276.243 |
0,96%
|
343,50
|
339,78
|
344,51
|
343,27
|
| 19/10/2026 |
340.509 |
-0,27%
|
338,13
|
336,51
|
341,66
|
340,00
|
| 16/10/2026 |
1.031.919 |
-0,14%
|
343,31
|
339,02
|
343,31
|
340,92
|
| 15/10/2026 |
375.448 |
1,56%
|
342,70
|
339,43
|
345,31
|
341,41
|
| 14/10/2026 |
359.420 |
1,84%
|
332,08
|
331,99
|
336,31
|
336,17
|
| 13/10/2026 |
305.081 |
1,55%
|
328,07
|
327,38
|
331,60
|
330,11
|
| 12/10/2026 |
275.166 |
0,37%
|
325,37
|
323,86
|
327,27
|
325,06
|
| 09/10/2026 |
211.889 |
0,78%
|
319,50
|
319,42
|
325,82
|
323,85
|
| 08/10/2026 |
283.444 |
1,29%
|
316,59
|
314,94
|
322,49
|
321,35
|
| 07/10/2026 |
379.138 |
0,28%
|
317,30
|
315,94
|
322,35
|
317,25
|
| 06/10/2026 |
325.484 |
0,46%
|
314,63
|
312,55
|
316,44
|
316,37
|
| 05/10/2026 |
376.999 |
1,90%
|
309,43
|
307,87
|
316,03
|
314,93
|
| 02/10/2026 |
359.261 |
-0,24%
|
308,29
|
302,15
|
310,02
|
309,05
|
| 01/10/2026 |
412.382 |
3,17%
|
303,18
|
303,18
|
312,83
|
309,78
|
| 30/09/2026 |
590.292 |
-2,39%
|
306,40
|
295,50
|
306,40
|
300,25
|
| 29/09/2026 |
327.271 |
1,25%
|
300,00
|
298,96
|
307,62
|
307,60
|
| 28/09/2026 |
468.423 |
-1,01%
|
306,20
|
302,84
|
307,94
|
303,81
|
| 25/09/2026 |
333.531 |
-0,95%
|
308,95
|
304,38
|
310,89
|
306,92
|
| 24/09/2026 |
254.513 |
-0,77%
|
313,32
|
309,18
|
316,30
|
309,87
|
| 23/09/2026 |
348.422 |
-0,68%
|
315,51
|
310,83
|
320,12
|
312,28
|
| 22/09/2026 |
325.132 |
-0,65%
|
317,62
|
313,96
|
317,62
|
314,43
|
| 21/09/2026 |
427.803 |
2,50%
|
309,74
|
308,825
|
316,88
|
316,49
|
| 18/09/2026 |
1.826.357 |
-0,20%
|
307,42
|
304,52
|
311,79
|
308,78
|
| 17/09/2026 |
425.295 |
-2,85%
|
318,36
|
309,24
|
318,56
|
309,41
|
| 16/09/2026 |
353.785 |
-1,48%
|
323,98
|
318,06
|
323,98
|
318,50
|
| 15/09/2026 |
239.376 |
-0,90%
|
324,98
|
318,91
|
324,98
|
323,29
|
| 14/09/2026 |
375.439 |
1,45%
|
325,64
|
322,61
|
327,77
|
326,23
|
| 11/09/2026 |
281.535 |
0,19%
|
323,99
|
318,13
|
325,09
|
321,57
|
| 10/09/2026 |
313.790 |
-0,73%
|
326,34
|
320,91
|
327,79
|
320,95
|
| 09/09/2026 |
351.324 |
-0,42%
|
322,24
|
322,24
|
326,96
|
323,32
|
| 08/09/2026 |
962.667 |
-1,89%
|
327,18
|
323,05
|
329,99
|
324,69
|
| 04/09/2026 |
370.725 |
-1,86%
|
333,48
|
330,29
|
336,01
|
330,95
|
| 03/09/2026 |
248.954 |
0,26%
|
337,90
|
335,03
|
338,64
|
337,22
|
| 02/09/2026 |
351.357 |
1,63%
|
330,62
|
330,62
|
337,90
|
336,36
|
| 01/09/2026 |
562.869 |
2,28%
|
325,97
|
325,92
|
331,55
|
330,97
|
| 31/08/2026 |
597.954 |
0,49%
|
321,11
|
319,885
|
326,50
|
323,60
|
| 28/08/2026 |
231.565 |
0,25%
|
322,84
|
320,48
|
323,565
|
322,03
|
| 27/08/2026 |
231.320 |
-2,00%
|
324,35
|
320,52
|
324,35
|
321,23
|
| 26/08/2026 |
224.322 |
-0,08%
|
328,39
|
327,13
|
330,99
|
327,79
|
| 25/08/2026 |
270.529 |
1,33%
|
322,68
|
322,22
|
328,50
|
328,06
|
| 24/08/2026 |
213.288 |
1,80%
|
317,76
|
317,71
|
324,31
|
323,77
|
| 21/08/2026 |
297.745 |
1,06%
|
314,74
|
314,72
|
320,16
|
318,04
|
| 20/08/2026 |
285.713 |
-0,76%
|
314,77
|
314,38
|
317,91
|
314,69
|
| 19/08/2026 |
300.802 |
0,31%
|
314,03
|
312,02
|
322,36
|
317,10
|
| 18/08/2026 |
244.857 |
1,16%
|
315,99
|
314,55
|
319,85
|
316,13
|
| 17/08/2026 |
386.900 |
-0,41%
|
311,94
|
311,45
|
318,20
|
312,52
|
| 14/08/2026 |
331.105 |
1,23%
|
308,11
|
302,02
|
314,29
|
313,82
|
| 13/08/2026 |
345.720 |
-1,32%
|
312,10
|
309,71
|
315,27
|
310,01
|
| 12/08/2026 |
667.286 |
-5,90%
|
319,59
|
312,78
|
323,31
|
314,17
|
| 11/08/2026 |
475.486 |
2,73%
|
325,60
|
325,60
|
333,95
|
333,87
|
| 10/08/2026 |
434.766 |
1,42%
|
321,07
|
320,00
|
325,63
|
325,00
|
| 07/08/2026 |
417.412 |
-1,40%
|
324,00
|
319,49
|
328,08
|
320,46
|
| 06/08/2026 |
864.573 |
2,46%
|
324,68
|
312,36
|
326,51
|
325,01
|
| 05/08/2026 |
444.140 |
3,57%
|
316,00
|
312,84
|
326,00
|
317,22
|
| 04/08/2026 |
851.547 |
-0,68%
|
305,95
|
301,64
|
308,21
|
306,28
|
| 03/08/2026 |
350.533 |
-0,95%
|
313,78
|
307,76
|
313,87
|
308,37
|
| 31/07/2026 |
376.926 |
-0,29%
|
308,04
|
308,02
|
312,83
|
311,34
|
| 30/07/2026 |
223.051 |
-2,00%
|
310,55
|
310,54
|
314,73
|
312,23
|
| 29/07/2026 |
228.636 |
-0,30%
|
320,23
|
317,25
|
322,20
|
318,61
|
| 28/07/2026 |
314.234 |
2,71%
|
315,73
|
315,73
|
320,47
|
319,58
|
| 27/07/2026 |
239.053 |
0,41%
|
308,85
|
308,81
|
313,82
|
311,15
|
| 24/07/2026 |
190.185 |
1,58%
|
306,90
|
304,25
|
310,20
|
309,89
|
| 23/07/2026 |
366.210 |
1,49%
|
300,10
|
299,82
|
305,91
|
305,06
|
| 22/07/2026 |
300.138 |
-0,82%
|
306,51
|
298,86
|
308,52
|
300,58
|
| 21/07/2026 |
284.071 |
-0,30%
|
300,52
|
299,765
|
304,80
|
303,07
|
| 20/07/2026 |
307.899 |
-1,27%
|
305,28
|
303,50
|
307,24
|
303,99
|
| 17/07/2026 |
1.195.188 |
-0,03%
|
309,33
|
306,49
|
313,53
|
307,90
|
| 16/07/2026 |
373.667 |
3,85%
|
300,04
|
298,84
|
309,19
|
307,99
|
| 15/07/2026 |
533.221 |
-1,89%
|
300,27
|
296,30
|
304,865
|
296,57
|
| 14/07/2026 |
295.313 |
-1,26%
|
303,10
|
299,855
|
304,26
|
302,28
|
| 13/07/2026 |
465.036 |
0,89%
|
305,00
|
303,36
|
308,71
|
306,13
|
| 10/07/2026 |
258.422 |
0,32%
|
301,52
|
300,76
|
304,73
|
303,44
|
| 09/07/2026 |
444.595 |
-2,30%
|
306,41
|
300,01
|
307,20
|
302,46
|
| 08/07/2026 |
550.427 |
1,67%
|
302,41
|
302,41
|
310,405
|
309,57
|
| 07/07/2026 |
608.168 |
1,99%
|
301,23
|
301,10
|
308,43
|
304,48
|
| 06/07/2026 |
473.811 |
0,69%
|
295,07
|
292,50
|
299,82
|
298,55
|
| 02/07/2026 |
295.482 |
2,80%
|
289,25
|
289,25
|
296,83
|
296,51
|
| 01/07/2026 |
356.774 |
1,92%
|
282,97
|
281,34
|
288,55
|
288,42
|
| 30/06/2026 |
522.308 |
0,47%
|
281,76
|
278,67
|
285,13
|
282,98
|
| 29/06/2026 |
302.997 |
-1,57%
|
288,31
|
281,59
|
288,885
|
281,65
|
| 26/06/2026 |
1.397.389 |
-0,29%
|
290,54
|
284,74
|
293,42
|
286,13
|
| 25/06/2026 |
381.251 |
0,87%
|
285,85
|
284,71
|
291,82
|
286,95
|
| 24/06/2026 |
536.007 |
1,20%
|
283,28
|
281,12
|
288,53
|
284,47
|
| 23/06/2026 |
402.323 |
3,62%
|
277,88
|
274,41
|
283,69
|
281,10
|
| 22/06/2026 |
508.507 |
-0,20%
|
272,66
|
270,27
|
273,94
|
271,28
|
| 18/06/2026 |
1.992.337 |
-1,90%
|
276,96
|
270,075
|
278,79
|
271,83
|
| 17/06/2026 |
386.190 |
-1,55%
|
277,10
|
275,46
|
281,05
|
277,09
|
| 16/06/2026 |
305.700 |
0,01%
|
282,51
|
276,82
|
282,51
|
281,46
|
| 15/06/2026 |
690.037 |
-0,09%
|
278,97
|
275,00
|
282,05
|
281,43
|
| 12/06/2026 |
309.702 |
0,07%
|
282,63
|
279,62
|
283,70
|
281,67
|
| 11/06/2026 |
309.730 |
0,09%
|
282,42
|
281,38
|
284,66
|
281,48
|
| 10/06/2026 |
274.483 |
0,60%
|
280,60
|
279,22
|
282,91
|
281,24
|
| 09/06/2026 |
352.523 |
2,00%
|
272,20
|
270,83
|
279,89
|
279,57
|
| 08/06/2026 |
367.624 |
-0,35%
|
272,88
|
271,73
|
276,485
|
274,08
|
| 05/06/2026 |
356.043 |
1,75%
|
272,61
|
272,51
|
277,94
|
275,04
|
| 04/06/2026 |
433.683 |
2,53%
|
268,80
|
266,75
|
270,79
|
270,32
|
| 03/06/2026 |
350.492 |
-0,45%
|
266,04
|
261,41
|
266,26
|
263,64
|
