|
 Express Scripts H - [Ticker: ESRX] |     | | Última Transacción | 101,470 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,250 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 101,490 | Mínimo | 100,390 | | Volumen | 4.674.212 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 62,490 x 300 - 62,500 x 700 | Yield | | | Cierre Anterior | 101,220 | PER | 0,00% | | Apertura | 101,010 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ESRX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 53,53 | 7.960.000 | 53,56 | 51,20 | 51,20 | 00:00:00 | | 2002-11-15 | 54,27 | 4.340.400 | 54,69 | 53,07 | 53,40 | 00:00:00 | | 2002-11-18 | 53,50 | 4.026.000 | 55,00 | 53,43 | 54,55 | 00:00:00 | | 2002-11-19 | 51,29 | 13.220.800 | 53,32 | 50,10 | 53,24 | 00:00:00 | | 2002-11-20 | 52,57 | 5.839.200 | 52,65 | 51,01 | 51,30 | 00:00:00 | | 2002-11-21 | 52,11 | 5.850.400 | 52,92 | 50,96 | 52,61 | 00:00:00 | | 2002-11-22 | 51,50 | 4.545.600 | 52,30 | 50,80 | 52,13 | 00:00:00 | | 2002-11-25 | 50,25 | 10.211.600 | 51,49 | 48,04 | 51,48 | 00:00:00 | | 2002-11-26 | 50,16 | 4.769.200 | 51,47 | 49,83 | 50,04 | 00:00:00 | | 2002-11-27 | 51,10 | 3.783.600 | 51,98 | 50,01 | 50,01 | 00:00:00 | | 2002-11-29 | 50,61 | 869.200 | 51,44 | 50,60 | 51,12 | 00:00:00 | | 2002-12-02 | 50,16 | 5.963.200 | 50,82 | 49,20 | 50,60 | 00:00:00 | | 2002-12-03 | 48,99 | 4.451.200 | 51,09 | 48,83 | 50,68 | 00:00:00 | | 2002-12-04 | 50,73 | 8.807.600 | 51,12 | 48,53 | 48,96 | 00:00:00 | | 2002-12-05 | 50,55 | 5.185.200 | 51,59 | 49,93 | 50,78 | 00:00:00 | | 2002-12-06 | 49,86 | 11.937.600 | 51,97 | 49,50 | 50,27 | 00:00:00 | | 2002-12-09 | 50,04 | 8.876.800 | 51,95 | 49,90 | 49,91 | 00:00:00 | | 2002-12-10 | 50,00 | 11.200.400 | 51,44 | 49,22 | 50,50 | 00:00:00 | | 2002-12-11 | 50,21 | 3.337.200 | 50,90 | 49,59 | 50,01 | 00:00:00 | | 2002-12-12 | 49,37 | 4.499.600 | 50,86 | 49,35 | 50,26 | 00:00:00 | | 2002-12-13 | 48,35 | 4.884.800 | 49,94 | 48,30 | 49,60 | 00:00:00 | | 2002-12-16 | 48,77 | 5.274.400 | 49,39 | 48,40 | 48,40 | 00:00:00 | | 2002-12-17 | 48,60 | 4.035.200 | 49,44 | 48,34 | 48,82 | 00:00:00 | | 2002-12-18 | 47,95 | 3.895.200 | 48,60 | 47,50 | 48,60 | 00:00:00 | | 2002-12-19 | 47,43 | 5.528.400 | 49,05 | 47,13 | 47,84 | 00:00:00 | | 2002-12-20 | 46,86 | 9.641.200 | 48,51 | 45,83 | 47,50 | 00:00:00 | | 2002-12-23 | 48,14 | 4.167.200 | 48,38 | 46,73 | 46,82 | 00:00:00 | | 2002-12-24 | 48,17 | 1.989.200 | 48,66 | 47,89 | 47,99 | 00:00:00 | | 2002-12-26 | 48,72 | 3.880.400 | 49,30 | 48,20 | 48,20 | 00:00:00 | | 2002-12-27 | 47,92 | 3.860.400 | 48,90 | 47,82 | 48,62 | 00:00:00 | | 2002-12-30 | 48,53 | 2.528.000 | 48,74 | 47,56 | 48,00 | 00:00:00 | | 2002-12-31 | 48,04 | 3.746.000 | 48,75 | 47,90 | 48,63 | 00:00:00 | | 2003-01-02 | 50,61 | 7.822.000 | 50,77 | 47,80 | 48,30 | 00:00:00 | | 2003-01-03 | 51,51 | 4.952.800 | 51,58 | 50,24 | 50,55 | 00:00:00 | | 2003-01-06 | 52,82 | 7.980.000 | 53,46 | 51,25 | 51,30 | 00:00:00 | | 2003-01-07 | 52,12 | 4.467.600 | 52,78 | 51,62 | 52,68 | 00:00:00 | | 2003-01-08 | 51,31 | 4.716.800 | 51,96 | 50,75 | 51,95 | 00:00:00 | | 2003-01-09 | 51,34 | 5.589.600 | 52,19 | 50,65 | 51,18 | 00:00:00 | | 2003-01-10 | 52,32 | 6.420.400 | 52,81 | 50,25 | 51,13 | 00:00:00 | | 2003-01-13 | 53,99 | 10.770.400 | 54,55 | 52,77 | 52,81 | 00:00:00 | | 2003-01-14 | 54,71 | 6.849.200 | 54,75 | 52,80 | 53,35 | 00:00:00 | | 2003-01-15 | 52,44 | 6.637.600 | 54,99 | 52,06 | 54,57 | 00:00:00 | | 2003-01-16 | 53,25 | 5.303.600 | 54,15 | 52,25 | 52,34 | 00:00:00 | | 2003-01-17 | 52,44 | 5.619.600 | 53,61 | 51,50 | 53,45 | 00:00:00 | | 2003-01-21 | 53,12 | 7.862.800 | 53,98 | 52,60 | 52,60 | 00:00:00 | | 2003-01-22 | 53,73 | 6.478.400 | 55,15 | 52,71 | 53,17 | 00:00:00 | | 2003-01-23 | 55,07 | 5.236.000 | 55,20 | 53,85 | 53,98 | 00:00:00 | | 2003-01-24 | 53,89 | 4.354.800 | 55,08 | 53,22 | 55,06 | 00:00:00 | | 2003-01-27 | 53,15 | 5.195.600 | 54,05 | 52,30 | 54,00 | 00:00:00 | | 2003-01-28 | 53,70 | 3.741.600 | 53,85 | 52,50 | 53,20 | 00:00:00 | | 2003-01-29 | 54,39 | 6.054.400 | 54,50 | 53,25 | 54,34 | 00:00:00 | | 2003-01-30 | 53,68 | 4.388.800 | 54,91 | 53,61 | 54,50 | 00:00:00 | | 2003-01-31 | 55,55 | 6.090.400 | 56,15 | 53,23 | 53,72 | 00:00:00 | | 2003-02-03 | 53,36 | 4.368.000 | 55,65 | 53,20 | 54,92 | 00:00:00 | | 2003-02-04 | 52,94 | 5.408.400 | 53,36 | 52,20 | 53,36 | 00:00:00 | | 2003-02-05 | 52,97 | 2.922.000 | 54,43 | 52,85 | 53,55 | 00:00:00 | | 2003-02-06 | 52,46 | 3.748.000 | 53,12 | 51,98 | 52,87 | 00:00:00 | | 2003-02-07 | 51,61 | 2.209.200 | 52,79 | 51,50 | 52,56 | 00:00:00 | | 2003-02-10 | 52,40 | 1.919.600 | 52,55 | 51,35 | 51,67 | 00:00:00 | | 2003-02-11 | 51,65 | 4.351.200 | 53,73 | 50,80 | 52,58 | 00:00:00 | | 2003-02-12 | 49,32 | 8.715.600 | 51,87 | 48,71 | 51,15 | 00:00:00 | | 2003-02-13 | 47,44 | 17.269.600 | 49,25 | 46,80 | 49,20 | 00:00:00 | | 2003-02-14 | 48,57 | 10.814.000 | 49,06 | 46,33 | 47,43 | 00:00:00 | | 2003-02-18 | 50,26 | 3.442.400 | 50,49 | 48,85 | 48,88 | 00:00:00 | | 2003-02-19 | 49,75 | 2.769.200 | 50,97 | 49,25 | 50,45 | 00:00:00 | | 2003-02-20 | 50,09 | 3.206.000 | 50,48 | 48,89 | 49,65 | 00:00:00 | | 2003-02-21 | 51,08 | 4.721.600 | 51,39 | 49,53 | 50,34 | 00:00:00 | | 2003-02-24 | 50,45 | 3.006.400 | 51,25 | 50,30 | 50,98 | 00:00:00 | | 2003-02-25 | 50,73 | 4.103.600 | 50,80 | 49,28 | 50,31 | 00:00:00 | | 2003-02-26 | 51,59 | 7.446.000 | 51,91 | 49,65 | 50,62 | 00:00:00 | | 2003-02-27 | 51,92 | 2.672.400 | 52,00 | 51,13 | 51,65 | 00:00:00 | | 2003-02-28 | 51,72 | 3.686.800 | 52,00 | 50,90 | 51,65 | 00:00:00 | | 2003-03-03 | 51,12 | 3.906.400 | 51,92 | 50,55 | 50,83 | 00:00:00 | | 2003-03-04 | 51,04 | 2.462.800 | 51,42 | 50,79 | 51,05 | 00:00:00 | | 2003-03-05 | 51,18 | 4.401.200 | 51,74 | 50,57 | 50,88 | 00:00:00 | | 2003-03-06 | 51,64 | 2.381.600 | 51,81 | 50,93 | 51,16 | 00:00:00 | | 2003-03-07 | 51,61 | 2.960.400 | 51,95 | 51,13 | 51,43 | 00:00:00 | | 2003-03-10 | 51,15 | 2.522.400 | 51,68 | 50,92 | 51,50 | 00:00:00 | | 2003-03-11 | 50,36 | 7.157.200 | 51,19 | 48,95 | 51,11 | 00:00:00 | | 2003-03-12 | 50,32 | 4.345.200 | 50,52 | 50,02 | 50,08 | 00:00:00 | | 2003-03-13 | 51,91 | 8.503.200 | 52,32 | 49,89 | 50,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
