|
 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 | | 2004-10-13 | 64,98 | 2.700.800 | 66,29 | 64,85 | 65,60 | 00:00:00 | | 2004-10-14 | 63,41 | 4.374.400 | 65,00 | 63,31 | 65,00 | 00:00:00 | | 2004-10-15 | 62,43 | 8.402.000 | 64,08 | 62,11 | 63,41 | 00:00:00 | | 2004-10-18 | 62,55 | 3.143.600 | 63,12 | 61,48 | 62,33 | 00:00:00 | | 2004-10-19 | 59,47 | 14.363.200 | 62,50 | 58,64 | 62,42 | 00:00:00 | | 2004-10-20 | 61,11 | 7.338.000 | 61,55 | 58,30 | 58,50 | 00:00:00 | | 2004-10-21 | 60,28 | 5.864.800 | 61,44 | 60,11 | 61,16 | 00:00:00 | | 2004-10-22 | 60,77 | 4.232.400 | 61,72 | 60,16 | 60,41 | 00:00:00 | | 2004-10-25 | 60,57 | 2.792.400 | 60,87 | 60,21 | 60,59 | 00:00:00 | | 2004-10-26 | 61,65 | 4.184.800 | 61,79 | 60,33 | 60,43 | 00:00:00 | | 2004-10-27 | 63,51 | 3.420.400 | 63,76 | 62,02 | 62,10 | 00:00:00 | | 2004-10-28 | 63,42 | 3.442.400 | 64,01 | 62,99 | 63,38 | 00:00:00 | | 2004-10-29 | 64,01 | 3.511.200 | 64,30 | 62,51 | 63,20 | 00:00:00 | | 2004-11-01 | 63,54 | 4.070.800 | 64,51 | 63,12 | 64,02 | 00:00:00 | | 2004-11-02 | 63,41 | 4.190.000 | 64,45 | 62,69 | 63,60 | 00:00:00 | | 2004-11-03 | 67,89 | 11.174.000 | 68,70 | 64,37 | 64,37 | 00:00:00 | | 2004-11-04 | 70,69 | 8.582.400 | 71,23 | 67,06 | 67,07 | 00:00:00 | | 2004-11-05 | 72,00 | 3.586.000 | 72,96 | 70,52 | 71,05 | 00:00:00 | | 2004-11-08 | 72,66 | 2.616.800 | 72,95 | 71,58 | 71,58 | 00:00:00 | | 2004-11-09 | 72,80 | 4.077.200 | 72,98 | 72,08 | 72,66 | 00:00:00 | | 2004-11-10 | 73,70 | 4.516.800 | 74,67 | 72,73 | 72,81 | 00:00:00 | | 2004-11-11 | 74,95 | 3.757.200 | 75,34 | 73,51 | 73,51 | 00:00:00 | | 2004-11-12 | 76,23 | 3.894.800 | 76,39 | 74,13 | 74,23 | 00:00:00 | | 2004-11-15 | 75,05 | 5.683.600 | 76,29 | 74,53 | 75,83 | 00:00:00 | | 2004-11-16 | 74,22 | 3.900.400 | 75,08 | 73,79 | 74,82 | 00:00:00 | | 2004-11-17 | 74,15 | 2.572.000 | 74,58 | 73,71 | 74,20 | 00:00:00 | | 2004-11-18 | 74,32 | 2.126.400 | 74,53 | 73,55 | 73,73 | 00:00:00 | | 2004-11-19 | 73,65 | 3.110.400 | 74,50 | 73,40 | 74,34 | 00:00:00 | | 2004-11-22 | 75,35 | 5.011.600 | 75,90 | 72,82 | 73,88 | 00:00:00 | | 2004-11-23 | 72,25 | 12.775.600 | 74,48 | 71,60 | 73,09 | 00:00:00 | | 2004-11-24 | 69,65 | 11.578.000 | 73,50 | 69,36 | 73,13 | 00:00:00 | | 2004-11-26 | 69,51 | 2.026.000 | 69,82 | 68,65 | 69,13 | 00:00:00 | | 2004-11-29 | 69,95 | 5.136.400 | 70,11 | 69,12 | 69,80 | 00:00:00 | | 2004-11-30 | 71,96 | 5.720.800 | 72,49 | 69,71 | 69,71 | 00:00:00 | | 2004-12-01 | 73,43 | 6.514.400 | 73,80 | 72,49 | 72,51 | 00:00:00 | | 2004-12-02 | 74,07 | 4.403.600 | 74,17 | 73,09 | 73,19 | 00:00:00 | | 2004-12-03 | 74,22 | 4.354.000 | 74,77 | 72,98 | 73,46 | 00:00:00 | | 2004-12-06 | 74,93 | 4.764.000 | 74,96 | 73,33 | 74,15 | 00:00:00 | | 2004-12-07 | 73,71 | 5.096.800 | 75,60 | 73,05 | 74,68 | 00:00:00 | | 2004-12-08 | 75,65 | 5.519.200 | 76,09 | 73,82 | 74,08 | 00:00:00 | | 2004-12-09 | 77,97 | 6.361.600 | 78,61 | 74,81 | 75,43 | 00:00:00 | | 2004-12-10 | 79,30 | 6.325.600 | 79,46 | 77,74 | 78,56 | 00:00:00 | | 2004-12-13 | 77,61 | 4.092.800 | 79,49 | 77,00 | 79,08 | 00:00:00 | | 2004-12-14 | 78,18 | 3.924.400 | 78,32 | 77,27 | 77,27 | 00:00:00 | | 2004-12-15 | 77,40 | 2.120.800 | 78,40 | 76,71 | 77,91 | 00:00:00 | | 2004-12-16 | 76,20 | 3.406.000 | 77,46 | 75,54 | 77,05 | 00:00:00 | | 2004-12-17 | 75,25 | 6.125.200 | 76,29 | 74,97 | 75,99 | 00:00:00 | | 2004-12-20 | 75,62 | 1.963.200 | 76,93 | 75,04 | 75,62 | 00:00:00 | | 2004-12-21 | 76,03 | 2.420.800 | 76,64 | 75,27 | 75,60 | 00:00:00 | | 2004-12-22 | 74,88 | 3.870.400 | 75,94 | 74,62 | 75,33 | 00:00:00 | | 2004-12-23 | 76,15 | 2.238.000 | 76,58 | 74,30 | 74,75 | 00:00:00 | | 2004-12-27 | 76,18 | 1.749.200 | 76,88 | 75,68 | 75,80 | 00:00:00 | | 2004-12-28 | 76,94 | 1.821.600 | 76,98 | 75,83 | 76,12 | 00:00:00 | | 2004-12-29 | 76,78 | 1.516.400 | 77,29 | 76,62 | 76,62 | 00:00:00 | | 2004-12-30 | 76,80 | 1.182.400 | 77,02 | 76,59 | 76,65 | 00:00:00 | | 2004-12-31 | 76,44 | 1.128.800 | 77,05 | 76,35 | 76,77 | 00:00:00 | | 2005-01-03 | 76,02 | 2.690.800 | 77,08 | 75,35 | 76,34 | 00:00:00 | | 2005-01-04 | 75,63 | 3.679.600 | 76,59 | 75,17 | 75,90 | 00:00:00 | | 2005-01-05 | 76,20 | 4.420.800 | 77,03 | 75,52 | 75,59 | 00:00:00 | | 2005-01-06 | 76,38 | 3.820.800 | 77,77 | 76,38 | 76,53 | 00:00:00 | | 2005-01-07 | 76,84 | 1.476.400 | 77,13 | 76,04 | 76,32 | 00:00:00 | | 2005-01-10 | 76,94 | 4.604.400 | 78,25 | 76,53 | 76,68 | 00:00:00 | | 2005-01-11 | 75,97 | 2.478.400 | 76,70 | 75,71 | 76,27 | 00:00:00 | | 2005-01-12 | 77,96 | 4.201.200 | 78,26 | 76,29 | 76,58 | 00:00:00 | | 2005-01-13 | 77,70 | 2.652.000 | 78,20 | 77,37 | 77,70 | 00:00:00 | | 2005-01-14 | 77,33 | 2.690.800 | 78,43 | 76,76 | 77,55 | 00:00:00 | | 2005-01-18 | 77,54 | 2.682.400 | 77,79 | 76,44 | 76,98 | 00:00:00 | | 2005-01-19 | 76,48 | 2.262.400 | 77,80 | 76,37 | 77,80 | 00:00:00 | | 2005-01-20 | 75,64 | 3.299.600 | 77,10 | 75,46 | 76,73 | 00:00:00 | | 2005-01-21 | 73,85 | 4.233.200 | 75,57 | 73,59 | 75,23 | 00:00:00 | | 2005-01-24 | 74,05 | 2.328.000 | 74,46 | 73,31 | 73,88 | 00:00:00 | | 2005-01-25 | 73,23 | 2.378.400 | 74,44 | 73,12 | 74,28 | 00:00:00 | | 2005-01-26 | 74,30 | 1.566.400 | 74,77 | 73,33 | 73,55 | 00:00:00 | | 2005-01-27 | 74,63 | 2.643.600 | 76,00 | 73,82 | 74,20 | 00:00:00 | | 2005-01-28 | 73,58 | 2.564.000 | 74,73 | 73,07 | 74,51 | 00:00:00 | | 2005-01-31 | 74,19 | 1.408.800 | 74,60 | 73,58 | 73,58 | 00:00:00 | | 2005-02-01 | 75,96 | 3.521.200 | 76,19 | 74,26 | 74,48 | 00:00:00 | | 2005-02-02 | 76,12 | 2.092.400 | 76,34 | 75,32 | 75,77 | 00:00:00 | | 2005-02-03 | 75,32 | 2.314.000 | 76,16 | 74,54 | 75,89 | 00:00:00 | | 2005-02-04 | 76,39 | 1.694.800 | 76,39 | 74,68 | 75,00 | 00:00:00 | | 2005-02-07 | 75,72 | 2.283.200 | 77,00 | 75,38 | 76,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
