AmeriSourceBergen Corporation (COR)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
222.867 |
0,00%
|
225,38
|
224,75
|
226,54
|
225,16
|
17-07-2024 |
222.867 |
-0,10%
|
225,38
|
224,75
|
226,54
|
225,16
|
16-07-2024 |
341.712 |
1,43%
|
222,12
|
222,12
|
225,65
|
225,38
|
15-07-2024 |
388.898 |
-0,18%
|
223,71
|
222,13
|
225,52
|
222,20
|
12-07-2024 |
255.732 |
0,27%
|
222,76
|
221,89
|
224,09
|
222,60
|
11-07-2024 |
282.972 |
-0,19%
|
221,72
|
219,57
|
222,14
|
222,00
|
10-07-2024 |
252.641 |
0,02%
|
222,63
|
221,34
|
223,32
|
222,42
|
09-07-2024 |
235.978 |
-0,59%
|
225,51
|
221,86
|
225,51
|
222,37
|
08-07-2024 |
270.130 |
0,45%
|
222,68
|
222,31
|
224,29
|
223,69
|
05-07-2024 |
270.036 |
0,08%
|
222,40
|
219,31
|
222,73
|
222,68
|
04-07-2024 |
196.987 |
0,00%
|
223,00
|
221,02
|
223,69
|
222,50
|
03-07-2024 |
196.987 |
0,00%
|
223,00
|
221,02
|
223,69
|
222,50
|
02-07-2024 |
439.961 |
-0,46%
|
223,70
|
219,66
|
223,70
|
222,51
|
01-07-2024 |
481.742 |
-0,79%
|
226,41
|
222,39
|
226,79
|
223,53
|
28-06-2024 |
1.075.000 |
-1,17%
|
227,87
|
224,38
|
227,87
|
225,30
|
27-06-2024 |
690.414 |
-3,93%
|
232,04
|
223,68
|
232,04
|
227,96
|
26-06-2024 |
287.320 |
-0,44%
|
237,60
|
236,05
|
238,17
|
237,28
|
25-06-2024 |
433.449 |
-0,43%
|
240,40
|
237,96
|
240,40
|
238,33
|
24-06-2024 |
383.741 |
1,13%
|
238,99
|
238,02
|
241,155
|
239,36
|
21-06-2024 |
2.917.086 |
0,42%
|
236,59
|
234,51
|
238,27
|
236,68
|
20-06-2024 |
438.760 |
-0,64%
|
237,17
|
235,57
|
237,90
|
235,68
|
19-06-2024 |
452.873 |
0,00%
|
235,76
|
234,73
|
237,78
|
237,20
|
18-06-2024 |
452.873 |
2,01%
|
235,76
|
234,73
|
237,78
|
237,20
|
17-06-2024 |
441.789 |
0,93%
|
231,75
|
231,36
|
235,07
|
234,70
|
14-06-2024 |
441.913 |
0,13%
|
231,47
|
230,78
|
232,67
|
232,53
|
13-06-2024 |
402.686 |
0,91%
|
229,39
|
227,79
|
232,62
|
232,23
|
12-06-2024 |
609.300 |
-1,07%
|
231,96
|
227,45
|
231,06
|
230,14
|
11-06-2024 |
513.116 |
-0,83%
|
233,68
|
231,50
|
234,1961
|
232,62
|
10-06-2024 |
588.912 |
-0,38%
|
234,80
|
231,79
|
235,27
|
234,57
|
07-06-2024 |
507.538 |
-0,51%
|
231,49
|
234,69
|
238,08
|
235,47
|
06-06-2024 |
945.091 |
2,11%
|
231,49
|
230,76
|
236,60
|
236,67
|
05-06-2024 |
364.225 |
0,49%
|
231,76
|
230,11
|
232,36
|
231,80
|
04-06-2024 |
369.898 |
0,07%
|
230,47
|
228,11
|
231,25
|
230,67
|
03-06-2024 |
992.929 |
1,74%
|
225,045
|
224,72
|
230,95
|
230,51
|
31-05-2024 |
698.119 |
2,74%
|
220,98
|
220,845
|
226,63
|
226,57
|
30-05-2024 |
796.880 |
0,67%
|
219,48
|
218,32
|
222,45
|
220,53
|
29-05-2024 |
775.344 |
1,32%
|
215,41
|
214,7686
|
219,15
|
219,06
|
28-05-2024 |
694.816 |
-1,22%
|
217,56
|
215,11
|
217,55
|
216,21
|
27-05-2024 |
348.430 |
0,00%
|
219,94
|
217,99
|
220,45
|
218,89
|
24-05-2024 |
348.430 |
0,99%
|
219,94
|
217,99
|
220,45
|
218,89
|
23-05-2024 |
713.531 |
1,42%
|
219,01
|
218,51
|
220,83
|
219,82
|
22-05-2024 |
398.968 |
-0,15%
|
216,665
|
216,24
|
217,8175
|
216,75
|
21-05-2024 |
655.602 |
-1,77%
|
220,95
|
216,46
|
220,995
|
217,08
|
20-05-2024 |
380.203 |
-0,50%
|
222,16
|
219,775
|
222,49
|
221,00
|
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
|