AmeriSourceBergen Corporation (COR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
364.130 |
0,06%
|
263,87
|
263,87
|
268,14
|
264,84
|
| 01/06/2026 |
492.301 |
-1,73%
|
268,15
|
262,70
|
269,05
|
264,69
|
| 29/05/2026 |
1.055.904 |
0,62%
|
270,42
|
266,26
|
271,865
|
269,36
|
| 28/05/2026 |
431.120 |
0,26%
|
268,09
|
264,715
|
269,33
|
267,71
|
| 27/05/2026 |
344.776 |
-1,39%
|
268,57
|
266,47
|
270,70
|
267,01
|
| 26/05/2026 |
402.174 |
-1,50%
|
273,09
|
270,76
|
274,80
|
270,78
|
| 22/05/2026 |
557.608 |
3,57%
|
273,31
|
272,05
|
277,30
|
274,91
|
| 21/05/2026 |
430.627 |
0,26%
|
262,57
|
261,90
|
267,20
|
265,44
|
| 20/05/2026 |
386.444 |
-0,53%
|
265,29
|
262,68
|
267,06
|
264,75
|
| 19/05/2026 |
378.366 |
1,64%
|
263,51
|
261,66
|
268,87
|
266,17
|
| 18/05/2026 |
595.789 |
1,61%
|
257,00
|
255,07
|
262,89
|
261,87
|
| 15/05/2026 |
1.122.144 |
-1,30%
|
262,01
|
256,60
|
264,50
|
257,71
|
| 14/05/2026 |
664.058 |
2,12%
|
254,74
|
252,85
|
261,68
|
261,11
|
| 13/05/2026 |
604.880 |
-2,01%
|
259,92
|
255,48
|
262,59
|
255,68
|
| 12/05/2026 |
405.777 |
0,47%
|
260,65
|
259,44
|
264,72
|
260,93
|
| 11/05/2026 |
545.880 |
-0,53%
|
263,36
|
258,16
|
264,57
|
259,70
|
| 08/05/2026 |
503.548 |
2,12%
|
254,10
|
254,10
|
266,19
|
261,08
|
| 07/05/2026 |
814.604 |
1,16%
|
253,76
|
251,23
|
259,35
|
255,66
|
| 06/05/2026 |
1.240.946 |
-17,38%
|
252,01
|
245,00
|
267,135
|
252,74
|
| 05/05/2026 |
500.440 |
0,74%
|
304,69
|
301,29
|
306,21
|
305,90
|
| 04/05/2026 |
392.983 |
-0,11%
|
302,34
|
301,97
|
306,42
|
303,66
|
| 01/05/2026 |
294.483 |
-1,30%
|
310,37
|
303,83
|
310,37
|
304,00
|
| 30/04/2026 |
535.286 |
-1,10%
|
307,95
|
299,51
|
308,11
|
308,01
|
| 29/04/2026 |
259.249 |
-0,18%
|
309,69
|
307,66
|
312,67
|
311,43
|
| 28/04/2026 |
286.818 |
0,59%
|
312,06
|
309,13
|
313,68
|
311,99
|
| 27/04/2026 |
356.642 |
0,64%
|
307,14
|
307,14
|
313,34
|
310,16
|
| 24/04/2026 |
411.632 |
-1,03%
|
309,63
|
303,81
|
309,92
|
308,19
|
| 23/04/2026 |
292.404 |
1,00%
|
310,84
|
304,83
|
311,46
|
311,39
|
| 22/04/2026 |
644.018 |
-1,31%
|
311,01
|
304,34
|
312,565
|
308,30
|
| 21/04/2026 |
492.667 |
-3,29%
|
322,00
|
311,96
|
322,00
|
312,39
|
| 20/04/2026 |
301.373 |
-1,39%
|
327,20
|
320,40
|
327,20
|
323,01
|
| 17/04/2026 |
493.218 |
1,61%
|
321,72
|
318,23
|
327,71
|
327,56
|
| 16/04/2026 |
334.228 |
1,51%
|
317,84
|
317,84
|
323,63
|
322,37
|
| 15/04/2026 |
358.948 |
-0,73%
|
318,46
|
315,49
|
320,61
|
317,58
|
| 14/04/2026 |
275.762 |
0,24%
|
318,33
|
317,02
|
321,39
|
319,90
|
| 13/04/2026 |
351.594 |
-0,53%
|
321,05
|
314,60
|
322,29
|
319,12
|
| 10/04/2026 |
263.791 |
-0,51%
|
321,16
|
314,80
|
322,75
|
320,82
|
| 09/04/2026 |
347.725 |
-0,76%
|
324,21
|
320,00
|
325,84
|
322,46
|
| 08/04/2026 |
313.511 |
1,26%
|
319,88
|
315,00
|
325,14
|
324,93
|
| 07/04/2026 |
501.320 |
-0,02%
|
321,33
|
318,32
|
322,94
|
320,89
|
| 06/04/2026 |
287.324 |
-1,18%
|
321,45
|
316,84
|
322,88
|
320,96
|
| 02/04/2026 |
403.278 |
2,25%
|
317,32
|
314,65
|
324,88
|
324,80
|
| 01/04/2026 |
345.547 |
1,12%
|
313,70
|
313,70
|
319,84
|
317,66
|
| 31/03/2026 |
588.762 |
1,36%
|
313,23
|
308,84
|
314,60
|
314,14
|
| 30/03/2026 |
372.973 |
-0,81%
|
315,68
|
308,86
|
315,77
|
309,93
|
| 27/03/2026 |
460.131 |
-1,75%
|
317,82
|
310,33
|
317,82
|
312,45
|
| 26/03/2026 |
559.432 |
-2,17%
|
324,63
|
316,75
|
326,19
|
318,03
|
| 25/03/2026 |
355.657 |
-0,67%
|
325,80
|
323,14
|
328,05
|
325,08
|
| 24/03/2026 |
608.714 |
2,08%
|
319,83
|
317,39
|
328,90
|
327,27
|
| 23/03/2026 |
461.069 |
-1,93%
|
329,77
|
320,45
|
330,96
|
320,61
|
| 20/03/2026 |
1.483.678 |
-1,46%
|
330,65
|
326,84
|
332,27
|
326,91
|
| 19/03/2026 |
701.715 |
2,02%
|
326,87
|
326,12
|
333,99
|
331,74
|
| 18/03/2026 |
427.669 |
-2,85%
|
332,45
|
318,27
|
333,12
|
325,18
|
| 17/03/2026 |
379.334 |
-3,23%
|
341,08
|
329,03
|
341,08
|
334,71
|
| 16/03/2026 |
574.552 |
-1,16%
|
353,22
|
345,71
|
354,095
|
345,88
|
| 13/03/2026 |
287.172 |
-0,77%
|
355,44
|
348,93
|
355,87
|
349,95
|
| 12/03/2026 |
428.860 |
0,67%
|
353,56
|
351,06
|
357,99
|
352,65
|
| 11/03/2026 |
343.747 |
-0,54%
|
349,25
|
348,58
|
352,51
|
350,30
|
| 10/03/2026 |
357.065 |
-2,66%
|
360,48
|
351,57
|
362,20
|
352,19
|
| 09/03/2026 |
290.650 |
0,93%
|
358,10
|
355,17
|
362,02
|
361,80
|
| 06/03/2026 |
363.907 |
-0,23%
|
358,16
|
354,24
|
359,49
|
358,46
|
| 05/03/2026 |
614.664 |
-2,42%
|
362,66
|
351,90
|
362,96
|
359,28
|
| 04/03/2026 |
301.928 |
-0,87%
|
370,56
|
367,63
|
372,29
|
368,19
|
| 03/03/2026 |
352.269 |
-0,32%
|
368,88
|
362,89
|
373,75
|
371,44
|
| 02/03/2026 |
256.921 |
0,14%
|
374,45
|
368,00
|
376,90
|
372,65
|
| 27/02/2026 |
568.652 |
1,50%
|
368,30
|
367,44
|
373,935
|
372,14
|
| 26/02/2026 |
241.891 |
1,00%
|
365,00
|
364,13
|
368,22
|
366,65
|
| 25/02/2026 |
211.994 |
-0,37%
|
365,00
|
362,45
|
365,92
|
363,03
|
| 24/02/2026 |
348.866 |
-0,45%
|
365,69
|
361,65
|
367,44
|
364,38
|
| 23/02/2026 |
302.781 |
1,37%
|
360,42
|
360,05
|
367,69
|
366,03
|
| 20/02/2026 |
285.628 |
0,55%
|
358,94
|
356,60
|
361,19
|
361,08
|
| 19/02/2026 |
198.599 |
-0,31%
|
360,90
|
358,75
|
362,53
|
359,11
|
| 18/02/2026 |
356.739 |
0,07%
|
359,46
|
358,28
|
361,98
|
360,23
|
| 17/02/2026 |
252.497 |
-0,24%
|
362,29
|
358,99
|
364,09
|
359,97
|
| 13/02/2026 |
277.922 |
2,78%
|
352,66
|
352,66
|
364,54
|
360,83
|
| 12/02/2026 |
675.609 |
-4,00%
|
365,63
|
347,11
|
374,89
|
351,06
|
| 11/02/2026 |
347.624 |
1,58%
|
360,46
|
358,865
|
366,44
|
365,70
|
| 10/02/2026 |
479.929 |
-0,90%
|
362,47
|
358,27
|
362,85
|
360,00
|
