|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 93,24 | 3.194.800 | 93,42 | 91,17 | 91,85 | 00:00:00 | | 2005-06-03 | 93,88 | 1.892.400 | 94,03 | 93,22 | 93,55 | 00:00:00 | | 2005-06-06 | 95,36 | 1.878.400 | 95,48 | 93,80 | 94,04 | 00:00:00 | | 2005-06-07 | 96,85 | 3.945.200 | 98,40 | 95,91 | 96,54 | 00:00:00 | | 2005-06-08 | 95,94 | 1.858.000 | 97,30 | 95,75 | 97,28 | 00:00:00 | | 2005-06-09 | 96,73 | 1.650.800 | 97,31 | 95,75 | 96,00 | 00:00:00 | | 2005-06-10 | 94,17 | 2.723.600 | 97,24 | 94,15 | 96,90 | 00:00:00 | | 2005-06-13 | 97,23 | 4.615.600 | 98,20 | 94,75 | 95,12 | 00:00:00 | | 2005-06-14 | 99,06 | 3.709.600 | 99,12 | 97,03 | 97,23 | 00:00:00 | | 2005-06-15 | 100,10 | 3.597.200 | 100,10 | 98,50 | 99,55 | 00:00:00 | | 2005-06-16 | 101,77 | 3.266.000 | 101,77 | 100,00 | 101,02 | 00:00:00 | | 2005-06-17 | 104,50 | 7.286.800 | 104,99 | 101,80 | 102,15 | 00:00:00 | | 2005-06-20 | 103,56 | 1.971.600 | 104,40 | 103,12 | 104,33 | 00:00:00 | | 2005-06-21 | 102,70 | 1.552.400 | 104,07 | 102,19 | 103,43 | 00:00:00 | | 2005-06-22 | 103,24 | 2.656.800 | 104,33 | 102,58 | 102,97 | 00:00:00 | | 2005-06-23 | 102,39 | 2.247.600 | 103,71 | 101,92 | 103,50 | 00:00:00 | | 2005-06-24 | 101,20 | 2.251.600 | 102,58 | 101,06 | 102,48 | 00:00:00 | | 2005-06-27 | 50,02 | 2.471.800 | 50,86 | 49,96 | 50,72 | 00:00:00 | | 2005-06-28 | 50,19 | 2.537.000 | 50,68 | 49,77 | 50,54 | 00:00:00 | | 2005-06-29 | 50,50 | 1.676.600 | 50,93 | 50,12 | 50,14 | 00:00:00 | | 2005-06-30 | 49,98 | 1.573.400 | 50,79 | 49,91 | 50,26 | 00:00:00 | | 2005-07-01 | 49,87 | 2.192.200 | 50,36 | 49,22 | 50,19 | 00:00:00 | | 2005-07-05 | 51,27 | 1.889.200 | 51,70 | 49,95 | 50,07 | 00:00:00 | | 2005-07-06 | 49,90 | 3.545.200 | 51,60 | 49,70 | 51,32 | 00:00:00 | | 2005-07-07 | 50,17 | 1.855.200 | 50,36 | 48,15 | 49,49 | 00:00:00 | | 2005-07-08 | 49,40 | 3.284.200 | 50,25 | 48,26 | 50,02 | 00:00:00 | | 2005-07-11 | 49,15 | 2.650.600 | 49,65 | 48,62 | 49,10 | 00:00:00 | | 2005-07-12 | 49,26 | 2.423.200 | 49,51 | 48,91 | 49,35 | 00:00:00 | | 2005-07-13 | 49,15 | 1.619.800 | 49,90 | 48,81 | 49,26 | 00:00:00 | | 2005-07-14 | 49,27 | 1.175.400 | 49,62 | 48,88 | 49,60 | 00:00:00 | | 2005-07-15 | 49,30 | 1.942.800 | 49,83 | 48,88 | 49,31 | 00:00:00 | | 2005-07-18 | 48,84 | 1.149.600 | 49,43 | 48,60 | 49,05 | 00:00:00 | | 2005-07-19 | 48,84 | 1.384.400 | 49,35 | 48,30 | 48,89 | 00:00:00 | | 2005-07-20 | 48,88 | 999.800 | 49,34 | 48,54 | 48,81 | 00:00:00 | | 2005-07-21 | 47,98 | 2.092.800 | 48,95 | 47,67 | 48,88 | 00:00:00 | | 2005-07-22 | 48,39 | 3.950.200 | 49,04 | 45,04 | 46,75 | 00:00:00 | | 2005-07-25 | 48,52 | 1.955.000 | 48,98 | 47,90 | 48,45 | 00:00:00 | | 2005-07-26 | 48,99 | 1.709.600 | 49,48 | 48,74 | 48,95 | 00:00:00 | | 2005-07-27 | 48,57 | 1.833.800 | 49,41 | 48,28 | 49,21 | 00:00:00 | | 2005-07-28 | 52,12 | 5.516.600 | 52,92 | 50,63 | 51,81 | 00:00:00 | | 2005-07-29 | 52,30 | 2.224.800 | 52,52 | 51,59 | 52,06 | 00:00:00 | | 2005-08-01 | 53,43 | 3.271.000 | 53,92 | 51,64 | 51,68 | 00:00:00 | | 2005-08-02 | 54,51 | 3.427.800 | 54,77 | 53,34 | 53,43 | 00:00:00 | | 2005-08-03 | 55,05 | 2.665.000 | 55,20 | 54,07 | 54,72 | 00:00:00 | | 2005-08-04 | 54,90 | 2.209.000 | 55,48 | 54,81 | 55,13 | 00:00:00 | | 2005-08-05 | 54,51 | 1.733.800 | 55,00 | 54,24 | 54,82 | 00:00:00 | | 2005-08-08 | 54,95 | 3.029.600 | 55,38 | 54,64 | 54,81 | 00:00:00 | | 2005-08-09 | 55,54 | 2.375.600 | 55,85 | 55,19 | 55,19 | 00:00:00 | | 2005-08-10 | 54,57 | 5.472.800 | 55,75 | 54,46 | 55,45 | 00:00:00 | | 2005-08-11 | 54,60 | 2.556.000 | 55,14 | 53,81 | 54,85 | 00:00:00 | | 2005-08-12 | 54,75 | 2.224.600 | 54,86 | 54,12 | 54,37 | 00:00:00 | | 2005-08-15 | 54,85 | 1.692.800 | 55,29 | 54,45 | 54,72 | 00:00:00 | | 2005-08-16 | 55,50 | 3.432.200 | 56,39 | 54,78 | 54,78 | 00:00:00 | | 2005-08-17 | 55,89 | 2.526.800 | 56,08 | 55,37 | 55,79 | 00:00:00 | | 2005-08-18 | 56,01 | 1.837.200 | 56,19 | 55,74 | 55,83 | 00:00:00 | | 2005-08-19 | 56,70 | 2.594.600 | 57,21 | 55,82 | 55,83 | 00:00:00 | | 2005-08-22 | 57,00 | 2.699.200 | 57,34 | 56,72 | 56,72 | 00:00:00 | | 2005-08-23 | 56,62 | 1.838.800 | 57,20 | 56,52 | 57,17 | 00:00:00 | | 2005-08-24 | 57,06 | 2.751.800 | 57,71 | 56,52 | 56,60 | 00:00:00 | | 2005-08-25 | 57,49 | 1.494.000 | 57,65 | 56,90 | 57,13 | 00:00:00 | | 2005-08-26 | 57,71 | 1.913.000 | 57,90 | 57,18 | 57,56 | 00:00:00 | | 2005-08-29 | 57,59 | 1.757.200 | 57,88 | 57,05 | 57,68 | 00:00:00 | | 2005-08-30 | 57,19 | 2.609.000 | 57,59 | 56,77 | 57,43 | 00:00:00 | | 2005-08-31 | 57,86 | 4.538.400 | 57,86 | 55,79 | 56,95 | 00:00:00 | | 2005-09-01 | 57,07 | 3.921.400 | 57,86 | 56,61 | 57,65 | 00:00:00 | | 2005-09-02 | 56,98 | 1.720.200 | 57,10 | 56,82 | 57,00 | 00:00:00 | | 2005-09-06 | 59,09 | 4.583.200 | 59,09 | 56,92 | 57,00 | 00:00:00 | | 2005-09-07 | 59,46 | 4.053.600 | 60,11 | 58,25 | 58,40 | 00:00:00 | | 2005-09-08 | 59,76 | 2.844.200 | 60,00 | 58,85 | 59,50 | 00:00:00 | | 2005-09-09 | 60,37 | 1.878.800 | 60,50 | 59,48 | 59,98 | 00:00:00 | | 2005-09-12 | 60,54 | 3.548.000 | 61,62 | 60,09 | 60,70 | 00:00:00 | | 2005-09-13 | 60,30 | 1.863.000 | 60,62 | 59,50 | 60,23 | 00:00:00 | | 2005-09-14 | 60,30 | 2.616.400 | 61,20 | 60,15 | 60,52 | 00:00:00 | | 2005-09-15 | 61,75 | 4.997.400 | 62,47 | 59,31 | 59,61 | 00:00:00 | | 2005-09-16 | 61,74 | 3.471.400 | 62,20 | 61,22 | 61,99 | 00:00:00 | | 2005-09-19 | 60,71 | 3.015.400 | 61,97 | 59,85 | 61,64 | 00:00:00 | | 2005-09-20 | 60,34 | 2.027.800 | 61,28 | 59,96 | 60,61 | 00:00:00 | | 2005-09-21 | 61,41 | 2.586.000 | 62,26 | 59,71 | 60,10 | 00:00:00 | | 2005-09-22 | 59,11 | 4.801.200 | 60,67 | 58,76 | 59,63 | 00:00:00 | | 2005-09-23 | 59,67 | 1.840.200 | 60,09 | 58,97 | 59,06 | 00:00:00 | | 2005-09-26 | 59,68 | 2.207.600 | 59,98 | 59,00 | 59,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
