AmeriSourceBergen Corporation (COR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/11/2025 |
317.283 |
0,92%
|
338,26
|
335,30
|
341,24
|
340,93
|
| 31/10/2025 |
411.407 |
-1,00%
|
339,92
|
337,13
|
342,84
|
337,81
|
| 30/10/2025 |
323.286 |
2,41%
|
343,20
|
340,50
|
350,00
|
341,21
|
| 29/10/2025 |
319.470 |
-0,74%
|
336,60
|
331,48
|
337,29
|
333,17
|
| 28/10/2025 |
290.528 |
-0,12%
|
335,54
|
333,97
|
337,67
|
335,64
|
| 27/10/2025 |
277.192 |
1,00%
|
333,43
|
332,85
|
336,05
|
336,05
|
| 24/10/2025 |
218.011 |
1,26%
|
328,99
|
328,99
|
334,27
|
332,71
|
| 23/10/2025 |
414.329 |
-0,68%
|
330,30
|
328,44
|
331,77
|
328,56
|
| 22/10/2025 |
212.912 |
0,60%
|
329,19
|
327,06
|
331,63
|
330,80
|
| 21/10/2025 |
270.094 |
0,44%
|
326,70
|
324,61
|
328,85
|
328,82
|
| 20/10/2025 |
299.939 |
0,83%
|
326,80
|
323,53
|
329,43
|
327,39
|
| 17/10/2025 |
397.638 |
1,66%
|
319,75
|
319,585
|
325,56
|
324,69
|
| 16/10/2025 |
361.149 |
-0,07%
|
319,65
|
318,49
|
321,52
|
319,40
|
| 15/10/2025 |
281.628 |
0,53%
|
316,25
|
316,25
|
320,21
|
319,61
|
| 14/10/2025 |
266.503 |
0,29%
|
318,95
|
314,60
|
318,95
|
317,93
|
| 13/10/2025 |
551.563 |
-0,31%
|
313,58
|
313,58
|
319,85
|
317,00
|
| 10/10/2025 |
440.631 |
1,24%
|
316,58
|
314,98
|
319,54
|
318,00
|
| 09/10/2025 |
239.628 |
1,13%
|
310,54
|
309,80
|
314,26
|
314,12
|
| 08/10/2025 |
172.354 |
0,62%
|
308,82
|
305,73
|
310,83
|
310,61
|
| 07/10/2025 |
268.985 |
1,12%
|
304,13
|
301,39
|
308,75
|
308,71
|
| 06/10/2025 |
393.276 |
0,84%
|
299,71
|
299,71
|
305,60
|
305,30
|
| 03/10/2025 |
314.693 |
-1,88%
|
307,87
|
296,86
|
308,35
|
302,76
|
| 02/10/2025 |
257.452 |
-1,03%
|
308,26
|
306,345
|
311,61
|
308,57
|
| 01/10/2025 |
569.252 |
-0,24%
|
313,28
|
311,40
|
315,16
|
311,77
|
| 30/09/2025 |
498.363 |
1,45%
|
307,88
|
306,67
|
312,73
|
312,53
|
| 29/09/2025 |
387.221 |
0,35%
|
306,05
|
306,05
|
309,24
|
308,07
|
| 26/09/2025 |
435.650 |
2,74%
|
301,17
|
301,17
|
307,21
|
307,00
|
| 25/09/2025 |
478.006 |
-3,09%
|
310,00
|
289,81
|
310,00
|
298,82
|
| 24/09/2025 |
542.505 |
1,97%
|
301,70
|
301,70
|
309,58
|
308,36
|
| 23/09/2025 |
329.810 |
4,71%
|
290,40
|
290,40
|
302,64
|
302,40
|
| 22/09/2025 |
359.812 |
-0,42%
|
290,02
|
286,07
|
291,87
|
288,79
|
| 19/09/2025 |
4.373.023 |
-0,28%
|
291,55
|
289,74
|
293,62
|
290,02
|
| 18/09/2025 |
307.446 |
0,61%
|
286,05
|
285,78
|
291,20
|
290,84
|
| 17/09/2025 |
394.731 |
-0,32%
|
292,17
|
287,72
|
292,86
|
289,08
|
| 16/09/2025 |
613.174 |
-0,48%
|
291,40
|
287,30
|
292,92
|
290,00
|
| 15/09/2025 |
694.708 |
-3,68%
|
301,40
|
291,33
|
303,01
|
291,40
|
| 12/09/2025 |
387.834 |
-0,09%
|
302,22
|
302,22
|
306,89
|
302,52
|
| 11/09/2025 |
355.817 |
2,19%
|
297,32
|
295,95
|
303,615
|
302,80
|
| 10/09/2025 |
292.740 |
-0,79%
|
297,50
|
295,46
|
301,12
|
296,32
|
| 09/09/2025 |
185.142 |
0,27%
|
297,73
|
296,76
|
300,135
|
298,67
|
| 08/09/2025 |
1.051.835 |
1,83%
|
292,77
|
291,03
|
298,30
|
297,86
|
| 05/09/2025 |
280.677 |
-0,07%
|
292,28
|
290,94
|
293,69
|
292,50
|
| 04/09/2025 |
491.606 |
-0,83%
|
295,60
|
291,35
|
298,00
|
292,70
|
| 03/09/2025 |
458.568 |
0,10%
|
295,02
|
292,74
|
295,49
|
295,14
|
| 02/09/2025 |
528.840 |
1,11%
|
291,97
|
291,81
|
297,16
|
294,85
|
| 29/08/2025 |
556.274 |
0,59%
|
290,26
|
289,55
|
291,93
|
291,61
|
| 28/08/2025 |
477.358 |
-0,23%
|
289,83
|
288,05
|
290,77
|
289,89
|
| 27/08/2025 |
435.472 |
0,30%
|
290,68
|
289,24
|
291,96
|
290,56
|
| 26/08/2025 |
670.806 |
0,49%
|
288,67
|
287,29
|
289,83
|
289,70
|
| 25/08/2025 |
348.927 |
-1,47%
|
292,56
|
287,83
|
293,25
|
288,30
|
| 22/08/2025 |
505.074 |
-3,51%
|
304,59
|
291,51
|
304,93
|
292,60
|
| 21/08/2025 |
238.840 |
-0,15%
|
303,87
|
302,87
|
306,00
|
303,23
|
| 20/08/2025 |
262.115 |
3,05%
|
296,72
|
296,48
|
303,86
|
303,69
|
| 19/08/2025 |
259.824 |
1,50%
|
289,98
|
289,66
|
295,65
|
294,71
|
| 18/08/2025 |
461.314 |
-0,84%
|
293,53
|
290,26
|
295,37
|
290,35
|
| 15/08/2025 |
378.135 |
-0,70%
|
295,96
|
292,80
|
295,96
|
292,82
|
| 14/08/2025 |
340.815 |
1,32%
|
289,49
|
289,45
|
297,32
|
294,87
|
| 13/08/2025 |
599.906 |
0,65%
|
291,79
|
289,26
|
293,40
|
291,04
|
| 12/08/2025 |
467.188 |
-0,53%
|
286,56
|
279,85
|
290,23
|
289,15
|
| 11/08/2025 |
434.572 |
1,95%
|
285,35
|
285,35
|
292,72
|
290,70
|
| 08/08/2025 |
328.079 |
2,42%
|
279,03
|
279,03
|
285,99
|
285,13
|
| 07/08/2025 |
481.591 |
-1,90%
|
281,19
|
275,14
|
281,19
|
278,40
|
| 06/08/2025 |
486.178 |
-2,93%
|
282,11
|
274,39
|
286,88
|
283,78
|
| 05/08/2025 |
383.941 |
-0,44%
|
291,32
|
291,12
|
294,78
|
292,35
|
| 04/08/2025 |
265.345 |
1,83%
|
287,79
|
287,79
|
293,64
|
293,64
|
| 01/08/2025 |
300.777 |
0,79%
|
288,49
|
285,40
|
289,97
|
288,35
|
| 31/07/2025 |
336.898 |
-1,96%
|
290,87
|
282,40
|
292,00
|
286,08
|
| 30/07/2025 |
192.399 |
0,70%
|
288,54
|
288,54
|
292,10
|
291,80
|
| 29/07/2025 |
484.315 |
1,25%
|
287,55
|
286,60
|
290,67
|
289,77
|
| 28/07/2025 |
271.434 |
-1,43%
|
290,94
|
284,18
|
290,94
|
286,20
|
| 25/07/2025 |
242.425 |
-0,03%
|
290,89
|
289,55
|
293,04
|
290,36
|
| 24/07/2025 |
321.043 |
-1,02%
|
292,30
|
289,62
|
294,36
|
290,45
|
| 23/07/2025 |
376.973 |
0,16%
|
293,31
|
291,12
|
293,77
|
293,44
|
| 22/07/2025 |
326.814 |
0,10%
|
292,67
|
291,78
|
296,49
|
292,97
|
| 21/07/2025 |
255.869 |
-0,07%
|
291,66
|
289,98
|
294,61
|
292,67
|
| 18/07/2025 |
447.095 |
-0,51%
|
294,11
|
292,62
|
294,94
|
292,87
|
| 17/07/2025 |
229.312 |
-1,16%
|
295,81
|
291,25
|
295,99
|
294,38
|
| 16/07/2025 |
637.612 |
1,08%
|
294,91
|
293,81
|
298,18
|
297,83
|
| 15/07/2025 |
308.159 |
-0,81%
|
296,26
|
294,18
|
297,71
|
294,65
|
| 14/07/2025 |
381.982 |
0,63%
|
294,61
|
294,61
|
297,92
|
297,06
|
| 11/07/2025 |
263.669 |
-0,71%
|
295,51
|
293,86
|
295,98
|
295,21
|
| 10/07/2025 |
503.474 |
-0,95%
|
299,95
|
295,00
|
301,22
|
297,32
|
| 09/07/2025 |
264.816 |
0,71%
|
299,09
|
295,01
|
300,37
|
300,16
|
| 08/07/2025 |
323.186 |
-1,48%
|
300,61
|
297,88
|
303,11
|
298,03
|
| 07/07/2025 |
482.267 |
2,12%
|
296,84
|
296,42
|
302,71
|
302,50
|
| 04/07/2025 |
291.805 |
0,15%
|
292,78
|
290,8793
|
296,66
|
296,23
|
| 03/07/2025 |
221.770 |
1,74%
|
292,52
|
291,12
|
296,23
|
296,23
|
| 02/07/2025 |
503.569 |
-1,41%
|
293,75
|
289,11
|
294,77
|
291,17
|
| 01/07/2025 |
885.653 |
-1,51%
|
300,42
|
292,39
|
302,50
|
295,33
|
| 30/06/2025 |
487.593 |
0,14%
|
300,45
|
297,83
|
301,87
|
299,85
|
| 27/06/2025 |
1.156.970 |
0,96%
|
296,01
|
296,01
|
300,17
|
299,42
|
| 26/06/2025 |
433.231 |
1,46%
|
295,25
|
295,25
|
299,49
|
296,58
|
| 25/06/2025 |
303.914 |
-0,61%
|
294,50
|
291,68
|
294,50
|
292,32
|
| 24/06/2025 |
451.390 |
0,34%
|
292,62
|
287,66
|
294,34
|
294,12
|
| 23/06/2025 |
593.832 |
-0,18%
|
295,79
|
291,00
|
297,29
|
293,13
|
| 20/06/2025 |
1.324.336 |
-1,04%
|
296,57
|
292,97
|
297,16
|
293,66
|
| 19/06/2025 |
524.589 |
-0,76%
|
292,69
|
292,69
|
298,14
|
296,75
|
| 18/06/2025 |
462.946 |
1,21%
|
295,30
|
294,50
|
298,08
|
296,75
|
| 17/06/2025 |
413.719 |
0,24%
|
292,25
|
292,25
|
295,11
|
293,20
|
| 16/06/2025 |
336.102 |
-1,03%
|
294,55
|
290,49
|
296,02
|
292,50
|
