|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 75,72 | 2.283.200 | 77,00 | 75,38 | 76,33 | 00:00:00 | | 2005-02-08 | 75,24 | 1.538.800 | 76,56 | 75,05 | 75,86 | 00:00:00 | | 2005-02-09 | 73,90 | 3.270.800 | 75,28 | 73,47 | 75,00 | 00:00:00 | | 2005-02-10 | 74,02 | 1.512.400 | 74,56 | 73,80 | 73,96 | 00:00:00 | | 2005-02-11 | 74,58 | 1.927.200 | 75,22 | 73,65 | 73,96 | 00:00:00 | | 2005-02-14 | 75,42 | 2.121.200 | 75,54 | 74,40 | 74,40 | 00:00:00 | | 2005-02-15 | 76,49 | 1.812.800 | 76,84 | 75,26 | 75,60 | 00:00:00 | | 2005-02-16 | 77,25 | 3.399.600 | 77,79 | 76,39 | 76,68 | 00:00:00 | | 2005-02-17 | 76,75 | 1.958.400 | 77,31 | 75,97 | 77,31 | 00:00:00 | | 2005-02-18 | 76,85 | 1.760.400 | 77,40 | 76,37 | 76,66 | 00:00:00 | | 2005-02-22 | 74,37 | 2.827.600 | 76,65 | 74,08 | 76,37 | 00:00:00 | | 2005-02-23 | 75,74 | 2.915.200 | 76,25 | 73,52 | 74,46 | 00:00:00 | | 2005-02-24 | 77,12 | 2.312.400 | 77,12 | 75,27 | 75,51 | 00:00:00 | | 2005-02-25 | 76,73 | 1.596.000 | 77,26 | 76,41 | 76,78 | 00:00:00 | | 2005-02-28 | 75,29 | 1.986.400 | 77,24 | 75,28 | 76,84 | 00:00:00 | | 2005-03-01 | 77,28 | 3.377.200 | 77,29 | 75,94 | 75,99 | 00:00:00 | | 2005-03-02 | 77,21 | 3.392.400 | 77,60 | 76,26 | 76,94 | 00:00:00 | | 2005-03-03 | 84,50 | 20.634.000 | 84,55 | 81,55 | 81,72 | 00:00:00 | | 2005-03-04 | 84,82 | 7.398.800 | 86,30 | 84,21 | 84,30 | 00:00:00 | | 2005-03-07 | 86,59 | 11.004.000 | 87,40 | 83,06 | 83,82 | 00:00:00 | | 2005-03-08 | 85,80 | 4.206.800 | 86,52 | 85,30 | 86,36 | 00:00:00 | | 2005-03-09 | 85,27 | 2.716.400 | 86,25 | 84,96 | 86,08 | 00:00:00 | | 2005-03-10 | 86,27 | 3.418.000 | 86,27 | 84,80 | 85,56 | 00:00:00 | | 2005-03-11 | 85,85 | 3.082.800 | 87,28 | 85,62 | 86,32 | 00:00:00 | | 2005-03-14 | 84,91 | 3.452.000 | 86,34 | 84,18 | 85,94 | 00:00:00 | | 2005-03-15 | 83,78 | 2.145.200 | 85,35 | 83,45 | 84,49 | 00:00:00 | | 2005-03-16 | 82,70 | 3.366.000 | 84,12 | 81,91 | 83,96 | 00:00:00 | | 2005-03-17 | 82,12 | 2.834.800 | 83,05 | 81,86 | 82,53 | 00:00:00 | | 2005-03-18 | 82,55 | 3.384.000 | 82,98 | 81,64 | 82,39 | 00:00:00 | | 2005-03-21 | 83,22 | 3.678.800 | 83,93 | 81,97 | 82,69 | 00:00:00 | | 2005-03-22 | 84,91 | 5.751.600 | 85,61 | 83,28 | 83,41 | 00:00:00 | | 2005-03-23 | 84,25 | 3.915.200 | 85,34 | 83,56 | 85,11 | 00:00:00 | | 2005-03-24 | 83,31 | 5.319.600 | 84,69 | 82,34 | 82,60 | 00:00:00 | | 2005-03-28 | 83,92 | 3.567.600 | 84,30 | 82,10 | 82,34 | 00:00:00 | | 2005-03-29 | 84,77 | 4.563.600 | 86,06 | 83,77 | 83,77 | 00:00:00 | | 2005-03-30 | 87,67 | 4.252.400 | 87,71 | 84,61 | 84,91 | 00:00:00 | | 2005-03-31 | 87,19 | 3.408.800 | 87,75 | 86,04 | 87,71 | 00:00:00 | | 2005-04-01 | 85,42 | 4.786.400 | 87,60 | 84,63 | 87,06 | 00:00:00 | | 2005-04-04 | 85,60 | 3.949.600 | 86,04 | 85,26 | 85,29 | 00:00:00 | | 2005-04-05 | 86,99 | 4.189.600 | 87,19 | 85,33 | 85,66 | 00:00:00 | | 2005-04-06 | 86,90 | 3.964.000 | 89,22 | 86,71 | 86,98 | 00:00:00 | | 2005-04-07 | 87,82 | 2.475.200 | 87,83 | 85,96 | 87,15 | 00:00:00 | | 2005-04-08 | 85,95 | 2.492.800 | 87,75 | 85,71 | 87,67 | 00:00:00 | | 2005-04-11 | 85,60 | 1.619.600 | 86,59 | 85,23 | 86,16 | 00:00:00 | | 2005-04-12 | 86,27 | 2.800.800 | 86,45 | 84,40 | 85,60 | 00:00:00 | | 2005-04-13 | 85,44 | 3.053.600 | 86,52 | 84,87 | 85,38 | 00:00:00 | | 2005-04-14 | 84,70 | 6.900.000 | 85,23 | 84,09 | 84,71 | 00:00:00 | | 2005-04-15 | 85,27 | 6.606.000 | 87,40 | 84,30 | 84,31 | 00:00:00 | | 2005-04-18 | 85,40 | 4.093.600 | 86,13 | 84,35 | 85,64 | 00:00:00 | | 2005-04-19 | 87,56 | 2.982.800 | 87,59 | 84,89 | 85,67 | 00:00:00 | | 2005-04-20 | 85,23 | 2.407.200 | 87,56 | 85,12 | 87,56 | 00:00:00 | | 2005-04-21 | 90,44 | 9.087.200 | 90,69 | 85,85 | 85,92 | 00:00:00 | | 2005-04-22 | 88,20 | 6.666.800 | 90,78 | 87,65 | 90,73 | 00:00:00 | | 2005-04-25 | 87,43 | 7.086.400 | 87,90 | 85,71 | 86,99 | 00:00:00 | | 2005-04-26 | 85,02 | 8.590.000 | 86,87 | 84,80 | 86,85 | 00:00:00 | | 2005-04-27 | 89,70 | 12.701.200 | 90,39 | 84,63 | 87,65 | 00:00:00 | | 2005-04-28 | 88,15 | 3.282.400 | 89,98 | 87,50 | 89,17 | 00:00:00 | | 2005-04-29 | 89,64 | 3.323.600 | 89,85 | 87,71 | 88,94 | 00:00:00 | | 2005-05-02 | 90,00 | 3.320.400 | 90,45 | 88,69 | 89,81 | 00:00:00 | | 2005-05-03 | 88,86 | 3.907.200 | 89,96 | 88,22 | 89,06 | 00:00:00 | | 2005-05-04 | 90,78 | 4.116.400 | 90,92 | 88,90 | 89,38 | 00:00:00 | | 2005-05-05 | 91,29 | 3.782.000 | 91,41 | 89,50 | 91,00 | 00:00:00 | | 2005-05-06 | 91,91 | 4.508.800 | 92,30 | 91,49 | 91,50 | 00:00:00 | | 2005-05-09 | 92,97 | 3.118.400 | 93,06 | 91,29 | 92,22 | 00:00:00 | | 2005-05-10 | 93,82 | 4.002.400 | 93,96 | 92,15 | 92,98 | 00:00:00 | | 2005-05-11 | 94,18 | 5.034.800 | 94,41 | 92,51 | 93,61 | 00:00:00 | | 2005-05-12 | 93,39 | 3.643.600 | 94,57 | 92,70 | 94,44 | 00:00:00 | | 2005-05-13 | 92,08 | 4.292.400 | 93,80 | 91,48 | 93,70 | 00:00:00 | | 2005-05-16 | 93,97 | 2.568.400 | 94,01 | 92,01 | 92,43 | 00:00:00 | | 2005-05-17 | 94,46 | 3.323.600 | 94,50 | 92,09 | 93,56 | 00:00:00 | | 2005-05-18 | 93,93 | 2.701.600 | 95,40 | 93,78 | 94,66 | 00:00:00 | | 2005-05-19 | 94,49 | 1.974.000 | 94,75 | 93,67 | 94,32 | 00:00:00 | | 2005-05-20 | 93,68 | 2.468.800 | 94,79 | 93,38 | 94,79 | 00:00:00 | | 2005-05-23 | 93,70 | 2.481.200 | 94,23 | 92,64 | 93,60 | 00:00:00 | | 2005-05-24 | 94,28 | 1.552.800 | 94,74 | 93,71 | 93,81 | 00:00:00 | | 2005-05-25 | 94,74 | 1.659.200 | 95,07 | 94,00 | 94,49 | 00:00:00 | | 2005-05-26 | 93,89 | 3.702.000 | 95,94 | 93,58 | 95,52 | 00:00:00 | | 2005-05-27 | 92,84 | 1.723.600 | 94,10 | 92,68 | 94,03 | 00:00:00 | | 2005-05-31 | 92,39 | 4.537.600 | 92,85 | 91,90 | 92,50 | 00:00:00 | | 2005-06-01 | 91,57 | 4.697.600 | 92,35 | 91,03 | 92,25 | 00:00:00 | | 2005-06-02 | 93,24 | 3.194.800 | 93,42 | 91,17 | 91,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
