|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 51,91 | 8.503.200 | 52,32 | 49,89 | 50,62 | 00:00:00 | | 2003-03-14 | 51,98 | 5.554.000 | 53,30 | 51,75 | 51,80 | 00:00:00 | | 2003-03-17 | 55,42 | 9.259.200 | 55,56 | 51,65 | 51,91 | 00:00:00 | | 2003-03-18 | 55,94 | 6.632.800 | 56,01 | 55,04 | 55,38 | 00:00:00 | | 2003-03-19 | 55,90 | 4.312.400 | 56,41 | 54,97 | 56,20 | 00:00:00 | | 2003-03-20 | 55,50 | 5.807.600 | 56,14 | 54,50 | 55,93 | 00:00:00 | | 2003-03-21 | 56,58 | 6.452.800 | 56,87 | 55,40 | 55,92 | 00:00:00 | | 2003-03-24 | 56,08 | 6.484.000 | 56,27 | 55,70 | 56,24 | 00:00:00 | | 2003-03-25 | 56,82 | 6.670.400 | 57,34 | 55,25 | 56,19 | 00:00:00 | | 2003-03-26 | 57,01 | 4.377.600 | 57,50 | 56,60 | 56,90 | 00:00:00 | | 2003-03-27 | 56,87 | 4.924.400 | 57,06 | 55,56 | 56,64 | 00:00:00 | | 2003-03-28 | 56,48 | 3.775.200 | 57,14 | 56,40 | 56,85 | 00:00:00 | | 2003-03-31 | 55,69 | 6.302.400 | 55,92 | 54,47 | 55,89 | 00:00:00 | | 2003-04-01 | 53,58 | 18.499.200 | 55,82 | 52,80 | 55,77 | 00:00:00 | | 2003-04-02 | 54,86 | 5.760.000 | 55,36 | 53,39 | 53,98 | 00:00:00 | | 2003-04-03 | 55,44 | 5.898.000 | 56,16 | 54,63 | 55,12 | 00:00:00 | | 2003-04-04 | 54,78 | 3.153.200 | 55,98 | 54,63 | 55,51 | 00:00:00 | | 2003-04-07 | 55,72 | 5.014.000 | 56,70 | 55,01 | 55,37 | 00:00:00 | | 2003-04-08 | 54,52 | 5.654.400 | 55,47 | 53,80 | 53,94 | 00:00:00 | | 2003-04-09 | 55,00 | 4.894.800 | 55,95 | 54,60 | 54,75 | 00:00:00 | | 2003-04-10 | 55,39 | 2.956.000 | 55,78 | 54,34 | 54,89 | 00:00:00 | | 2003-04-11 | 55,53 | 3.683.600 | 55,95 | 55,12 | 55,50 | 00:00:00 | | 2003-04-14 | 56,94 | 6.858.800 | 57,17 | 55,65 | 55,67 | 00:00:00 | | 2003-04-15 | 56,21 | 5.908.800 | 56,95 | 55,82 | 56,70 | 00:00:00 | | 2003-04-16 | 54,53 | 4.306.800 | 56,53 | 54,45 | 56,41 | 00:00:00 | | 2003-04-17 | 55,15 | 4.869.200 | 55,48 | 54,57 | 54,64 | 00:00:00 | | 2003-04-21 | 55,31 | 7.218.400 | 55,74 | 54,86 | 55,22 | 00:00:00 | | 2003-04-22 | 57,00 | 3.494.400 | 57,14 | 54,99 | 55,02 | 00:00:00 | | 2003-04-23 | 57,57 | 6.058.800 | 57,92 | 56,20 | 56,62 | 00:00:00 | | 2003-04-24 | 56,18 | 6.595.600 | 57,70 | 55,66 | 57,10 | 00:00:00 | | 2003-04-25 | 56,55 | 4.034.000 | 57,00 | 55,83 | 56,16 | 00:00:00 | | 2003-04-28 | 57,50 | 4.594.000 | 57,58 | 56,21 | 56,50 | 00:00:00 | | 2003-04-29 | 58,03 | 28.757.600 | 58,28 | 56,65 | 56,65 | 00:00:00 | | 2003-04-30 | 58,94 | 7.169.600 | 59,01 | 57,83 | 58,08 | 00:00:00 | | 2003-05-01 | 59,53 | 6.632.800 | 60,12 | 57,71 | 58,92 | 00:00:00 | | 2003-05-02 | 61,64 | 7.609.200 | 61,95 | 58,76 | 59,65 | 00:00:00 | | 2003-05-05 | 62,05 | 5.277.200 | 62,49 | 61,11 | 61,81 | 00:00:00 | | 2003-05-06 | 62,43 | 6.801.200 | 62,99 | 61,45 | 62,14 | 00:00:00 | | 2003-05-07 | 62,44 | 5.228.000 | 63,19 | 61,08 | 62,38 | 00:00:00 | | 2003-05-08 | 62,21 | 3.994.800 | 63,17 | 61,56 | 62,21 | 00:00:00 | | 2003-05-09 | 62,98 | 3.850.400 | 63,41 | 62,21 | 62,50 | 00:00:00 | | 2003-05-12 | 63,76 | 5.682.400 | 64,07 | 62,26 | 63,04 | 00:00:00 | | 2003-05-13 | 64,31 | 7.907.200 | 64,94 | 62,70 | 63,65 | 00:00:00 | | 2003-05-14 | 64,10 | 3.855.200 | 64,57 | 63,35 | 64,16 | 00:00:00 | | 2003-05-15 | 64,12 | 3.767.200 | 64,45 | 63,09 | 64,41 | 00:00:00 | | 2003-05-16 | 62,89 | 4.757.200 | 64,21 | 62,75 | 64,21 | 00:00:00 | | 2003-05-19 | 61,99 | 11.640.800 | 63,26 | 60,70 | 62,68 | 00:00:00 | | 2003-05-20 | 63,72 | 6.871.200 | 63,97 | 61,98 | 62,00 | 00:00:00 | | 2003-05-21 | 64,36 | 5.282.400 | 65,08 | 63,42 | 63,42 | 00:00:00 | | 2003-05-22 | 66,00 | 8.694.400 | 67,70 | 64,55 | 64,81 | 00:00:00 | | 2003-05-23 | 65,94 | 4.050.400 | 66,14 | 65,51 | 65,60 | 00:00:00 | | 2003-05-27 | 66,08 | 5.453.200 | 66,32 | 65,27 | 65,31 | 00:00:00 | | 2003-05-28 | 65,62 | 4.134.800 | 66,20 | 65,00 | 66,17 | 00:00:00 | | 2003-05-29 | 64,05 | 6.415.200 | 65,82 | 63,81 | 65,12 | 00:00:00 | | 2003-05-30 | 65,50 | 7.838.800 | 65,50 | 63,58 | 64,68 | 00:00:00 | | 2003-06-02 | 64,30 | 6.868.800 | 66,64 | 63,99 | 66,00 | 00:00:00 | | 2003-06-03 | 64,31 | 3.494.400 | 65,30 | 63,64 | 64,64 | 00:00:00 | | 2003-06-04 | 65,71 | 5.330.400 | 65,85 | 63,94 | 64,37 | 00:00:00 | | 2003-06-05 | 68,00 | 11.742.000 | 68,54 | 64,75 | 65,77 | 00:00:00 | | 2003-06-06 | 68,45 | 9.091.200 | 70,98 | 67,45 | 68,10 | 00:00:00 | | 2003-06-09 | 68,58 | 3.584.000 | 71,47 | 68,14 | 71,47 | 00:00:00 | | 2003-06-10 | 69,99 | 7.252.800 | 71,19 | 68,69 | 69,79 | 00:00:00 | | 2003-06-11 | 72,64 | 5.473.600 | 72,86 | 70,22 | 70,42 | 00:00:00 | | 2003-06-12 | 71,69 | 5.963.200 | 73,83 | 71,55 | 72,60 | 00:00:00 | | 2003-06-13 | 71,47 | 4.587.600 | 72,85 | 71,08 | 71,96 | 00:00:00 | | 2003-06-16 | 73,64 | 3.724.000 | 73,70 | 71,31 | 71,47 | 00:00:00 | | 2003-06-17 | 74,07 | 5.344.000 | 75,25 | 73,27 | 74,65 | 00:00:00 | | 2003-06-18 | 73,78 | 5.126.800 | 74,42 | 72,29 | 74,10 | 00:00:00 | | 2003-06-19 | 69,42 | 8.030.400 | 73,04 | 68,83 | 72,95 | 00:00:00 | | 2003-06-20 | 66,89 | 18.722.400 | 67,95 | 65,00 | 65,52 | 00:00:00 | | 2003-06-23 | 67,50 | 9.691.600 | 67,67 | 64,85 | 66,55 | 00:00:00 | | 2003-06-24 | 66,91 | 5.426.800 | 68,26 | 65,85 | 66,95 | 00:00:00 | | 2003-06-25 | 67,22 | 5.504.000 | 69,05 | 66,47 | 67,28 | 00:00:00 | | 2003-06-26 | 68,45 | 4.579.600 | 68,89 | 66,94 | 67,05 | 00:00:00 | | 2003-06-27 | 69,26 | 6.204.800 | 70,43 | 68,30 | 68,45 | 00:00:00 | | 2003-06-30 | 68,41 | 3.850.400 | 69,95 | 68,17 | 69,05 | 00:00:00 | | 2003-07-01 | 68,31 | 5.278.400 | 68,82 | 66,27 | 68,66 | 00:00:00 | | 2003-07-02 | 69,99 | 5.584.000 | 70,75 | 68,34 | 68,68 | 00:00:00 | | 2003-07-03 | 69,43 | 3.184.400 | 70,47 | 69,03 | 69,97 | 00:00:00 | | 2003-07-07 | 70,52 | 3.778.000 | 71,00 | 69,53 | 69,86 | 00:00:00 | | 2003-07-08 | 71,58 | 3.780.400 | 71,92 | 70,00 | 70,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
