|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 59,00 | 5.534.800 | 59,62 | 57,49 | 58,34 | 00:00:00 | | 2003-10-30 | 54,38 | 30.340.800 | 58,50 | 52,03 | 58,48 | 00:00:00 | | 2003-10-31 | 54,92 | 9.264.800 | 54,99 | 53,90 | 54,75 | 00:00:00 | | 2003-11-03 | 55,49 | 11.958.000 | 55,70 | 54,50 | 54,89 | 00:00:00 | | 2003-11-04 | 55,97 | 5.521.600 | 56,10 | 55,28 | 55,50 | 00:00:00 | | 2003-11-05 | 56,20 | 6.934.400 | 56,39 | 54,75 | 56,10 | 00:00:00 | | 2003-11-06 | 56,44 | 7.166.000 | 57,07 | 55,62 | 56,28 | 00:00:00 | | 2003-11-07 | 56,44 | 6.364.800 | 57,50 | 56,00 | 56,80 | 00:00:00 | | 2003-11-10 | 55,96 | 5.006.400 | 56,35 | 55,60 | 55,76 | 00:00:00 | | 2003-11-11 | 56,02 | 3.900.400 | 56,28 | 55,10 | 56,10 | 00:00:00 | | 2003-11-12 | 58,17 | 6.424.800 | 58,17 | 55,74 | 55,94 | 00:00:00 | | 2003-11-13 | 60,70 | 11.938.400 | 61,18 | 57,89 | 58,10 | 00:00:00 | | 2003-11-14 | 62,96 | 14.542.000 | 63,49 | 60,80 | 60,87 | 00:00:00 | | 2003-11-17 | 63,68 | 7.353.200 | 63,68 | 61,67 | 62,79 | 00:00:00 | | 2003-11-18 | 62,80 | 6.134.000 | 64,27 | 62,18 | 63,75 | 00:00:00 | | 2003-11-19 | 62,88 | 3.589.600 | 63,61 | 62,35 | 62,94 | 00:00:00 | | 2003-11-20 | 61,98 | 5.083.600 | 63,50 | 61,07 | 62,37 | 00:00:00 | | 2003-11-21 | 61,76 | 4.175.200 | 62,50 | 61,09 | 62,33 | 00:00:00 | | 2003-11-24 | 64,20 | 6.025.200 | 64,43 | 61,74 | 61,92 | 00:00:00 | | 2003-11-25 | 62,74 | 6.172.000 | 64,12 | 62,56 | 63,90 | 00:00:00 | | 2003-11-26 | 63,97 | 4.087.600 | 64,22 | 62,75 | 62,95 | 00:00:00 | | 2003-11-28 | 64,70 | 1.918.800 | 65,00 | 63,95 | 64,05 | 00:00:00 | | 2003-12-01 | 66,23 | 5.777.600 | 66,62 | 64,75 | 64,86 | 00:00:00 | | 2003-12-02 | 65,73 | 3.801.600 | 66,70 | 65,35 | 66,30 | 00:00:00 | | 2003-12-03 | 64,14 | 3.854.400 | 66,28 | 64,12 | 66,10 | 00:00:00 | | 2003-12-04 | 64,08 | 4.732.000 | 64,69 | 63,64 | 64,07 | 00:00:00 | | 2003-12-05 | 63,52 | 3.082.400 | 64,04 | 63,21 | 63,83 | 00:00:00 | | 2003-12-08 | 63,15 | 3.880.400 | 63,61 | 62,50 | 63,20 | 00:00:00 | | 2003-12-09 | 62,56 | 2.593.200 | 63,69 | 62,35 | 63,53 | 00:00:00 | | 2003-12-10 | 61,45 | 4.492.400 | 62,65 | 61,17 | 62,65 | 00:00:00 | | 2003-12-11 | 62,82 | 4.890.400 | 63,64 | 61,11 | 61,50 | 00:00:00 | | 2003-12-12 | 63,98 | 5.838.400 | 64,08 | 61,92 | 63,54 | 00:00:00 | | 2003-12-15 | 63,02 | 4.524.000 | 65,40 | 62,80 | 65,12 | 00:00:00 | | 2003-12-16 | 61,80 | 6.690.800 | 62,28 | 61,18 | 62,05 | 00:00:00 | | 2003-12-17 | 61,97 | 3.225.600 | 62,49 | 61,25 | 61,80 | 00:00:00 | | 2003-12-18 | 63,80 | 3.396.000 | 64,23 | 61,81 | 62,00 | 00:00:00 | | 2003-12-19 | 63,95 | 3.046.800 | 64,18 | 62,83 | 64,06 | 00:00:00 | | 2003-12-22 | 65,42 | 4.882.400 | 66,01 | 63,36 | 64,12 | 00:00:00 | | 2003-12-23 | 65,51 | 1.923.600 | 65,99 | 65,00 | 65,15 | 00:00:00 | | 2003-12-24 | 65,52 | 979.200 | 65,81 | 65,11 | 65,37 | 00:00:00 | | 2003-12-26 | 65,61 | 701.600 | 65,89 | 65,21 | 65,56 | 00:00:00 | | 2003-12-29 | 66,55 | 2.720.800 | 66,70 | 65,37 | 65,61 | 00:00:00 | | 2003-12-30 | 67,00 | 3.242.800 | 67,40 | 66,15 | 66,58 | 00:00:00 | | 2003-12-31 | 66,43 | 2.589.200 | 67,37 | 66,02 | 67,02 | 00:00:00 | | 2004-01-02 | 65,67 | 2.560.400 | 66,56 | 65,67 | 66,16 | 00:00:00 | | 2004-01-05 | 64,68 | 4.632.400 | 66,49 | 64,27 | 66,19 | 00:00:00 | | 2004-01-06 | 63,96 | 4.254.400 | 65,50 | 63,65 | 64,80 | 00:00:00 | | 2004-01-07 | 64,38 | 5.098.000 | 65,50 | 63,38 | 63,68 | 00:00:00 | | 2004-01-08 | 64,83 | 2.709.200 | 65,98 | 64,50 | 64,50 | 00:00:00 | | 2004-01-09 | 64,23 | 2.520.000 | 65,77 | 63,85 | 65,77 | 00:00:00 | | 2004-01-12 | 65,14 | 3.008.400 | 65,40 | 63,12 | 64,03 | 00:00:00 | | 2004-01-13 | 65,56 | 3.256.400 | 66,73 | 64,95 | 64,95 | 00:00:00 | | 2004-01-14 | 65,69 | 1.969.600 | 65,83 | 65,09 | 65,19 | 00:00:00 | | 2004-01-15 | 66,70 | 2.425.600 | 67,15 | 65,30 | 65,78 | 00:00:00 | | 2004-01-16 | 68,30 | 5.609.600 | 68,53 | 66,39 | 66,65 | 00:00:00 | | 2004-01-20 | 67,94 | 2.718.800 | 68,90 | 67,72 | 68,31 | 00:00:00 | | 2004-01-21 | 68,52 | 3.586.000 | 68,94 | 67,75 | 68,33 | 00:00:00 | | 2004-01-22 | 68,82 | 3.308.800 | 69,43 | 68,32 | 68,40 | 00:00:00 | | 2004-01-23 | 68,05 | 4.316.400 | 69,65 | 67,85 | 68,91 | 00:00:00 | | 2004-01-26 | 69,66 | 2.918.400 | 69,94 | 67,41 | 68,05 | 00:00:00 | | 2004-01-27 | 69,86 | 4.082.800 | 70,13 | 69,50 | 69,55 | 00:00:00 | | 2004-01-28 | 69,34 | 3.727.200 | 70,72 | 69,20 | 69,80 | 00:00:00 | | 2004-01-29 | 69,49 | 2.539.200 | 69,74 | 68,69 | 69,20 | 00:00:00 | | 2004-01-30 | 69,18 | 2.790.000 | 69,60 | 68,90 | 69,47 | 00:00:00 | | 2004-02-02 | 69,28 | 4.540.000 | 69,70 | 68,11 | 69,41 | 00:00:00 | | 2004-02-03 | 70,00 | 3.179.200 | 71,00 | 68,32 | 69,24 | 00:00:00 | | 2004-02-04 | 70,40 | 4.284.000 | 70,96 | 69,38 | 69,78 | 00:00:00 | | 2004-02-05 | 68,84 | 5.120.800 | 70,64 | 68,55 | 70,55 | 00:00:00 | | 2004-02-06 | 68,69 | 3.831.600 | 69,00 | 68,34 | 68,87 | 00:00:00 | | 2004-02-09 | 68,79 | 2.499.600 | 69,32 | 68,27 | 68,77 | 00:00:00 | | 2004-02-10 | 69,31 | 4.399.600 | 70,19 | 68,81 | 68,81 | 00:00:00 | | 2004-02-11 | 68,91 | 3.488.800 | 69,83 | 68,20 | 69,81 | 00:00:00 | | 2004-02-12 | 69,14 | 4.866.800 | 70,13 | 68,40 | 68,94 | 00:00:00 | | 2004-02-13 | 70,58 | 4.442.000 | 71,19 | 69,58 | 69,60 | 00:00:00 | | 2004-02-17 | 71,90 | 4.437.200 | 72,99 | 69,96 | 70,36 | 00:00:00 | | 2004-02-18 | 69,68 | 5.421.200 | 70,50 | 69,53 | 70,28 | 00:00:00 | | 2004-02-19 | 67,57 | 4.274.000 | 70,99 | 67,52 | 69,46 | 00:00:00 | | 2004-02-20 | 66,95 | 4.654.000 | 67,90 | 66,80 | 67,50 | 00:00:00 | | 2004-02-23 | 67,19 | 4.445.600 | 67,50 | 66,46 | 67,25 | 00:00:00 | | 2004-02-24 | 66,83 | 5.682.800 | 67,60 | 66,38 | 67,30 | 00:00:00 | | 2004-02-25 | 71,02 | 16.309.200 | 71,44 | 67,29 | 67,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
