AmeriSourceBergen Corporation (COR)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,12%
|
223,05
|
221,029
|
222,52
|
222,12
|
17/05/2024 |
412.429 |
0,12%
|
223,05
|
221,029
|
222,52
|
222,12
|
16/05/2024 |
438.045 |
0,02%
|
222,99
|
220,925
|
223,32
|
221,85
|
15/05/2024 |
379.553 |
-0,06%
|
221,785
|
221,25
|
223,535
|
221,81
|
14/05/2024 |
641.687 |
-0,44%
|
222,89
|
220,68
|
223,71
|
221,94
|
13/05/2024 |
426.206 |
-0,75%
|
224,86
|
222,59
|
226,18
|
222,92
|
10/05/2024 |
433.443 |
0,23%
|
224,53
|
224,02
|
225,67
|
224,60
|
09/05/2024 |
405.457 |
0,22%
|
224,20
|
223,78
|
225,50
|
224,09
|
08/05/2024 |
1.077.550 |
-1,16%
|
227,47
|
223,62
|
228,16
|
224,11
|
07/05/2024 |
860.043 |
1,21%
|
224,40
|
224,6973
|
226,88
|
226,74
|
06/05/2024 |
626.201 |
0,04%
|
225,18
|
223,21
|
226,09
|
224,04
|
03/05/2024 |
970.332 |
-0,35%
|
223,84
|
222,20
|
224,86
|
223,95
|
02/05/2024 |
980.726 |
-1,95%
|
228,53
|
224,32
|
228,792
|
224,74
|
01/05/2024 |
1.772.359 |
-4,12%
|
228,91
|
224,915
|
231,55
|
229,20
|
30/04/2024 |
632.501 |
-0,37%
|
239,625
|
238,01
|
240,235
|
239,05
|
29/04/2024 |
428.926 |
-0,39%
|
240,46
|
238,21
|
240,86
|
239,93
|
26/04/2024 |
402.037 |
0,47%
|
239,04
|
238,095
|
241,36
|
240,88
|
25/04/2024 |
395.522 |
0,76%
|
239,04
|
238,255
|
241,05
|
239,76
|
24/04/2024 |
415.957 |
0,11%
|
237,26
|
235,865
|
238,79
|
237,95
|
23/04/2024 |
695.036 |
0,36%
|
237,01
|
236,245
|
238,72
|
237,69
|
22/04/2024 |
1.086.266 |
-0,95%
|
238,32
|
234,73
|
239,01
|
236,85
|
19/04/2024 |
479.791 |
0,77%
|
238,32
|
236,98
|
239,86
|
239,13
|
18/04/2024 |
672.271 |
-0,55%
|
239,22
|
235,43
|
239,31
|
237,30
|
17/04/2024 |
454.797 |
0,15%
|
239,22
|
236,24
|
239,26
|
238,62
|
16/04/2024 |
998.204 |
1,73%
|
237,77
|
236,62
|
239,77
|
238,26
|
15/04/2024 |
455.152 |
0,09%
|
237,77
|
234,17
|
236,60
|
234,21
|
12/04/2024 |
365.816 |
-0,70%
|
237,77
|
233,095
|
236,15
|
234,00
|
11/04/2024 |
328.195 |
-0,91%
|
237,77
|
235,40
|
237,78
|
235,64
|
10/04/2024 |
307.718 |
-0,32%
|
238,36
|
236,81
|
240,335
|
237,80
|
09/04/2024 |
356.076 |
-0,75%
|
240,52
|
236,81
|
240,845
|
238,57
|
08/04/2024 |
328.207 |
-1,18%
|
242,71
|
240,39
|
242,745
|
240,36
|
05/04/2024 |
325.024 |
0,49%
|
242,25
|
241,88
|
243,8199
|
243,22
|
04/04/2024 |
457.880 |
-1,53%
|
246,55
|
241,91
|
246,485
|
242,04
|
03/04/2024 |
571.812 |
1,12%
|
243,46
|
243,43
|
246,75
|
245,80
|
02/04/2024 |
436.448 |
0,04%
|
242,93
|
241,68
|
244,51
|
243,09
|
01/04/2024 |
286.671 |
0,00%
|
242,39
|
240,25
|
243,34
|
243,00
|
28/03/2024 |
787.950 |
-0,67%
|
244,53
|
239,785
|
244,59
|
242,99
|
27/03/2024 |
278.229 |
0,76%
|
243,68
|
242,86
|
244,65
|
244,64
|
26/03/2024 |
329.605 |
0,31%
|
242,02
|
241,595
|
244,0375
|
242,80
|
25/03/2024 |
312.259 |
-0,18%
|
242,67
|
241,625
|
243,305
|
242,06
|
22/03/2024 |
345.408 |
0,07%
|
242,71
|
241,98
|
243,59
|
242,50
|
21/03/2024 |
307.817 |
0,19%
|
240,64
|
241,03
|
243,64
|
242,33
|
20/03/2024 |
423.086 |
-0,20%
|
240,64
|
241,77
|
243,83
|
241,87
|
19/03/2024 |
515.199 |
1,27%
|
240,64
|
239,245
|
242,56
|
242,35
|
18/03/2024 |
434.989 |
0,45%
|
235,53
|
237,405
|
240,86
|
239,31
|
15/03/2024 |
511.701 |
0,23%
|
235,53
|
234,39
|
238,34
|
238,23
|
14/03/2024 |
574.995 |
1,24%
|
238,365
|
235,02
|
237,90
|
237,68
|
13/03/2024 |
678.453 |
-1,12%
|
238,365
|
234,23
|
239,035
|
234,77
|
12/03/2024 |
262.883 |
-0,10%
|
237,51
|
236,18
|
238,165
|
237,44
|
11/03/2024 |
333.660 |
0,09%
|
237,56
|
236,565
|
238,15
|
237,68
|
08/03/2024 |
302.054 |
-0,07%
|
237,56
|
236,695
|
238,29
|
237,47
|
07/03/2024 |
566.709 |
1,26%
|
234,87
|
234,73
|
238,30
|
237,63
|
06/03/2024 |
580.813 |
-0,27%
|
235,72
|
234,555
|
236,525
|
234,68
|
05/03/2024 |
772.844 |
-0,21%
|
235,99
|
234,44
|
236,445
|
235,31
|
04/03/2024 |
548.343 |
-0,52%
|
237,48
|
235,68
|
240,38
|
235,80
|
01/03/2024 |
513.896 |
0,61%
|
236,62
|
235,385
|
238,605
|
237,03
|
29/02/2024 |
453.287 |
-0,22%
|
236,27
|
234,72
|
236,61
|
235,60
|
28/02/2024 |
473.483 |
-0,16%
|
237,21
|
233,89
|
237,18
|
236,13
|
27/02/2024 |
614.870 |
-0,77%
|
237,21
|
234,78
|
237,18
|
236,51
|
26/02/2024 |
681.675 |
0,45%
|
239,05
|
237,62
|
239,85
|
238,34
|
23/02/2024 |
468.994 |
1,22%
|
235,30
|
234,70
|
238,07
|
237,27
|
22/02/2024 |
593.172 |
0,40%
|
233,34
|
232,845
|
236,52
|
234,40
|
21/02/2024 |
571.991 |
0,48%
|
231,925
|
232,09
|
234,35
|
233,47
|
20/02/2024 |
512.278 |
0,28%
|
233,83
|
231,42
|
234,46
|
232,36
|
19/02/2024 |
446.667 |
0,00%
|
233,83
|
231,12
|
234,00
|
231,72
|
16/02/2024 |
446.667 |
0,06%
|
233,83
|
231,12
|
234,00
|
231,72
|
15/02/2024 |
464.885 |
0,65%
|
232,94
|
231,835
|
234,635
|
233,08
|
14/02/2024 |
522.258 |
0,17%
|
231,19
|
229,664
|
231,92
|
231,58
|
13/02/2024 |
647.366 |
0,53%
|
231,04
|
229,45
|
232,04
|
231,19
|
12/02/2024 |
582.269 |
-0,31%
|
230,02
|
228,41
|
231,10
|
229,98
|
09/02/2024 |
834.353 |
0,16%
|
230,02
|
228,77
|
231,60
|
230,69
|
08/02/2024 |
1.311.261 |
-2,88%
|
234,30
|
228,32
|
233,95
|
230,32
|
07/02/2024 |
736.956 |
1,13%
|
236,11
|
235,74
|
239,375
|
237,67
|
06/02/2024 |
1.012.156 |
0,34%
|
236,29
|
233,24
|
237,43
|
235,01
|
05/02/2024 |
481.963 |
-0,33%
|
236,33
|
233,55
|
237,5729
|
234,21
|
02/02/2024 |
675.412 |
-0,82%
|
228,92
|
234,23
|
237,465
|
234,99
|
01/02/2024 |
1.018.604 |
1,82%
|
228,92
|
228,6137
|
237,02
|
236,92
|
31/01/2024 |
1.759.632 |
5,51%
|
228,92
|
228,49
|
235,0386
|
232,68
|
30/01/2024 |
766.645 |
0,96%
|
217,74
|
217,96
|
220,72
|
220,53
|
29/01/2024 |
392.790 |
0,35%
|
217,74
|
216,81
|
218,45
|
218,4487
|
26/01/2024 |
437.284 |
-0,53%
|
219,80
|
217,17
|
219,59
|
217,68
|
25/01/2024 |
415.025 |
0,67%
|
217,79
|
215,30
|
218,90
|
218,84
|
24/01/2024 |
466.577 |
-0,22%
|
217,23
|
217,19
|
218,805
|
217,38
|
23/01/2024 |
384.067 |
-0,14%
|
217,23
|
216,46
|
217,95
|
217,85
|
22/01/2024 |
567.296 |
-0,06%
|
218,935
|
217,985
|
219,82
|
218,16
|
19/01/2024 |
588.322 |
-1,14%
|
221,02
|
218,055
|
220,92
|
218,28
|
18/01/2024 |
523.153 |
0,95%
|
218,00
|
216,90
|
221,09
|
220,79
|
17/01/2024 |
972.840 |
-0,13%
|
219,75
|
218,23
|
220,49
|
218,71
|
16/01/2024 |
659.501 |
-0,20%
|
219,75
|
218,03
|
220,73
|
219,00
|
15/01/2024 |
561.208 |
0,23%
|
216,875
|
218,29
|
220,105
|
219,43
|
12/01/2024 |
561.208 |
0,23%
|
216,875
|
218,29
|
220,105
|
219,43
|
11/01/2024 |
723.746 |
1,30%
|
216,875
|
216,63
|
219,39
|
218,93
|
10/01/2024 |
523.423 |
1,18%
|
213,90
|
213,01
|
216,17
|
216,13
|
09/01/2024 |
570.419 |
1,54%
|
210,675
|
209,375
|
213,66
|
213,62
|
08/01/2024 |
467.167 |
-0,46%
|
211,99
|
208,58
|
212,42
|
210,38
|
05/01/2024 |
396.452 |
0,33%
|
211,86
|
210,32
|
212,11
|
211,36
|
04/01/2024 |
539.366 |
0,16%
|
208,68
|
208,3119
|
211,50
|
210,67
|
03/01/2024 |
532.296 |
0,86%
|
211,28
|
209,48
|
212,83
|
210,33
|
02/01/2024 |
589.949 |
1,54%
|
204,75
|
204,53
|
208,70
|
208,54
|
29/12/2023 |
363.162 |
0,93%
|
204,00
|
203,59
|
205,52
|
205,38
|