|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 71,58 | 3.780.400 | 71,92 | 70,00 | 70,44 | 00:00:00 | | 2003-07-09 | 72,50 | 3.044.800 | 73,02 | 71,50 | 72,13 | 00:00:00 | | 2003-07-10 | 71,92 | 4.092.000 | 73,28 | 71,62 | 73,00 | 00:00:00 | | 2003-07-11 | 73,53 | 2.762.000 | 74,26 | 72,00 | 72,19 | 00:00:00 | | 2003-07-14 | 73,26 | 4.871.200 | 75,26 | 73,10 | 74,00 | 00:00:00 | | 2003-07-15 | 75,22 | 7.344.000 | 75,45 | 73,57 | 73,70 | 00:00:00 | | 2003-07-16 | 72,13 | 12.840.000 | 74,95 | 71,82 | 74,24 | 00:00:00 | | 2003-07-17 | 70,68 | 6.432.000 | 72,91 | 70,03 | 71,83 | 00:00:00 | | 2003-07-18 | 71,62 | 2.710.000 | 72,01 | 70,71 | 71,16 | 00:00:00 | | 2003-07-21 | 71,56 | 2.169.200 | 72,95 | 71,01 | 71,50 | 00:00:00 | | 2003-07-22 | 71,45 | 5.629.600 | 72,29 | 69,06 | 71,08 | 00:00:00 | | 2003-07-23 | 71,90 | 5.270.000 | 72,69 | 69,82 | 71,50 | 00:00:00 | | 2003-07-24 | 64,42 | 21.863.600 | 68,56 | 63,90 | 67,59 | 00:00:00 | | 2003-07-25 | 66,00 | 6.949.600 | 66,16 | 64,05 | 65,32 | 00:00:00 | | 2003-07-28 | 65,53 | 4.702.800 | 66,99 | 64,92 | 66,10 | 00:00:00 | | 2003-07-29 | 67,23 | 6.568.000 | 67,72 | 64,11 | 65,55 | 00:00:00 | | 2003-07-30 | 67,28 | 4.861.200 | 68,19 | 66,63 | 67,21 | 00:00:00 | | 2003-07-31 | 66,00 | 7.989.600 | 67,95 | 64,85 | 67,91 | 00:00:00 | | 2003-08-01 | 64,25 | 10.215.600 | 65,42 | 63,50 | 63,70 | 00:00:00 | | 2003-08-04 | 63,80 | 7.113.200 | 64,56 | 62,24 | 63,85 | 00:00:00 | | 2003-08-05 | 61,87 | 3.980.000 | 64,22 | 61,57 | 63,95 | 00:00:00 | | 2003-08-06 | 60,90 | 4.837.600 | 61,96 | 60,09 | 61,80 | 00:00:00 | | 2003-08-07 | 61,52 | 3.542.800 | 62,27 | 60,08 | 60,50 | 00:00:00 | | 2003-08-08 | 62,23 | 3.248.000 | 63,60 | 62,17 | 62,25 | 00:00:00 | | 2003-08-11 | 63,29 | 2.902.800 | 64,00 | 62,12 | 62,57 | 00:00:00 | | 2003-08-12 | 64,80 | 3.243.600 | 65,00 | 63,51 | 63,64 | 00:00:00 | | 2003-08-13 | 64,05 | 2.801.200 | 64,99 | 63,78 | 64,60 | 00:00:00 | | 2003-08-14 | 64,12 | 2.241.200 | 64,42 | 63,13 | 63,68 | 00:00:00 | | 2003-08-15 | 63,75 | 844.400 | 64,60 | 63,25 | 64,06 | 00:00:00 | | 2003-08-18 | 65,03 | 2.975.200 | 65,05 | 63,61 | 63,63 | 00:00:00 | | 2003-08-19 | 65,04 | 2.192.000 | 65,60 | 64,58 | 64,95 | 00:00:00 | | 2003-08-20 | 64,29 | 2.834.000 | 65,07 | 64,05 | 65,03 | 00:00:00 | | 2003-08-21 | 64,93 | 2.581.600 | 65,35 | 64,28 | 64,28 | 00:00:00 | | 2003-08-22 | 63,48 | 2.238.800 | 65,45 | 63,25 | 65,13 | 00:00:00 | | 2003-08-25 | 62,08 | 6.672.800 | 63,34 | 61,33 | 63,30 | 00:00:00 | | 2003-08-26 | 62,66 | 3.997.200 | 62,81 | 61,41 | 61,76 | 00:00:00 | | 2003-08-27 | 63,63 | 5.431.200 | 63,91 | 62,00 | 62,88 | 00:00:00 | | 2003-08-28 | 64,49 | 4.674.000 | 64,80 | 63,44 | 63,58 | 00:00:00 | | 2003-08-29 | 64,81 | 1.812.000 | 65,00 | 64,50 | 64,95 | 00:00:00 | | 2003-09-02 | 64,74 | 3.636.000 | 65,18 | 63,90 | 65,13 | 00:00:00 | | 2003-09-03 | 60,72 | 13.032.800 | 64,25 | 60,52 | 63,73 | 00:00:00 | | 2003-09-04 | 60,83 | 13.009.200 | 61,21 | 59,71 | 60,65 | 00:00:00 | | 2003-09-05 | 58,99 | 12.558.000 | 60,92 | 58,86 | 60,86 | 00:00:00 | | 2003-09-08 | 59,04 | 6.495.600 | 60,50 | 59,04 | 59,20 | 00:00:00 | | 2003-09-09 | 57,96 | 6.043.200 | 59,50 | 57,93 | 59,26 | 00:00:00 | | 2003-09-10 | 59,65 | 8.882.000 | 60,35 | 57,63 | 57,90 | 00:00:00 | | 2003-09-11 | 61,08 | 5.228.400 | 61,22 | 59,63 | 60,05 | 00:00:00 | | 2003-09-12 | 60,78 | 5.506.000 | 60,98 | 59,84 | 60,37 | 00:00:00 | | 2003-09-15 | 60,42 | 3.836.000 | 60,87 | 60,00 | 60,74 | 00:00:00 | | 2003-09-16 | 60,62 | 3.721.600 | 61,20 | 60,26 | 60,47 | 00:00:00 | | 2003-09-17 | 60,10 | 4.012.800 | 60,61 | 59,55 | 60,40 | 00:00:00 | | 2003-09-18 | 60,84 | 5.729.200 | 61,15 | 59,90 | 60,00 | 00:00:00 | | 2003-09-19 | 60,35 | 5.058.400 | 60,95 | 58,85 | 60,58 | 00:00:00 | | 2003-09-22 | 58,69 | 3.829.600 | 59,94 | 58,52 | 59,94 | 00:00:00 | | 2003-09-23 | 60,08 | 4.221.600 | 60,19 | 58,50 | 58,55 | 00:00:00 | | 2003-09-24 | 60,34 | 11.607.600 | 61,80 | 60,31 | 61,50 | 00:00:00 | | 2003-09-25 | 59,57 | 56.387.600 | 61,13 | 59,00 | 60,88 | 00:00:00 | | 2003-09-26 | 59,03 | 6.726.800 | 59,98 | 58,94 | 59,48 | 00:00:00 | | 2003-09-29 | 60,83 | 8.775.600 | 60,93 | 59,25 | 60,45 | 00:00:00 | | 2003-09-30 | 61,11 | 5.092.000 | 61,52 | 60,00 | 60,84 | 00:00:00 | | 2003-10-01 | 62,24 | 4.160.800 | 62,33 | 61,10 | 61,46 | 00:00:00 | | 2003-10-02 | 62,17 | 3.119.600 | 63,25 | 61,92 | 62,21 | 00:00:00 | | 2003-10-03 | 60,63 | 6.930.000 | 63,25 | 60,25 | 62,48 | 00:00:00 | | 2003-10-06 | 59,37 | 7.440.000 | 61,44 | 59,25 | 60,65 | 00:00:00 | | 2003-10-07 | 59,26 | 4.205.200 | 59,91 | 59,03 | 59,20 | 00:00:00 | | 2003-10-08 | 59,97 | 2.928.400 | 60,36 | 59,42 | 59,46 | 00:00:00 | | 2003-10-09 | 59,85 | 3.816.000 | 61,50 | 59,71 | 60,49 | 00:00:00 | | 2003-10-10 | 59,43 | 2.828.800 | 59,88 | 58,90 | 59,78 | 00:00:00 | | 2003-10-13 | 58,20 | 5.375.200 | 59,43 | 57,73 | 59,40 | 00:00:00 | | 2003-10-14 | 58,46 | 6.770.000 | 58,50 | 57,00 | 57,99 | 00:00:00 | | 2003-10-15 | 58,10 | 3.381.600 | 59,13 | 57,51 | 58,80 | 00:00:00 | | 2003-10-16 | 58,04 | 3.829.600 | 58,63 | 57,56 | 58,17 | 00:00:00 | | 2003-10-17 | 55,88 | 10.220.400 | 58,01 | 55,24 | 57,98 | 00:00:00 | | 2003-10-20 | 56,93 | 5.228.000 | 56,98 | 55,10 | 55,63 | 00:00:00 | | 2003-10-21 | 57,63 | 5.031.600 | 57,79 | 56,47 | 57,01 | 00:00:00 | | 2003-10-22 | 56,67 | 4.162.000 | 57,53 | 56,16 | 57,49 | 00:00:00 | | 2003-10-23 | 57,50 | 4.252.000 | 57,80 | 56,65 | 56,70 | 00:00:00 | | 2003-10-24 | 58,67 | 4.384.000 | 58,71 | 56,35 | 57,43 | 00:00:00 | | 2003-10-27 | 57,13 | 6.928.800 | 58,47 | 56,78 | 57,71 | 00:00:00 | | 2003-10-28 | 58,23 | 5.973.200 | 58,31 | 57,03 | 57,58 | 00:00:00 | | 2003-10-29 | 59,00 | 5.534.800 | 59,62 | 57,49 | 58,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
