|
 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 | | 2005-09-26 | 59,68 | 2.207.600 | 59,98 | 59,00 | 59,58 | 00:00:00 | | 2005-09-27 | 60,00 | 2.388.400 | 60,78 | 59,50 | 60,10 | 00:00:00 | | 2005-09-28 | 60,88 | 1.611.600 | 61,02 | 60,10 | 60,28 | 00:00:00 | | 2005-09-29 | 61,72 | 2.351.600 | 62,23 | 60,43 | 60,85 | 00:00:00 | | 2005-09-30 | 62,20 | 2.937.000 | 62,44 | 61,52 | 62,04 | 00:00:00 | | 2005-10-03 | 63,04 | 2.975.200 | 63,32 | 62,02 | 62,18 | 00:00:00 | | 2005-10-04 | 64,27 | 5.126.000 | 65,58 | 63,05 | 63,18 | 00:00:00 | | 2005-10-05 | 63,30 | 2.970.200 | 64,16 | 63,15 | 64,00 | 00:00:00 | | 2005-10-06 | 61,79 | 3.874.600 | 63,02 | 61,31 | 62,69 | 00:00:00 | | 2005-10-07 | 62,29 | 3.169.000 | 62,73 | 61,79 | 62,49 | 00:00:00 | | 2005-10-10 | 61,06 | 4.559.800 | 62,50 | 60,89 | 62,03 | 00:00:00 | | 2005-10-11 | 61,32 | 3.152.600 | 61,54 | 60,25 | 61,07 | 00:00:00 | | 2005-10-12 | 59,86 | 2.782.600 | 61,31 | 59,57 | 61,31 | 00:00:00 | | 2005-10-13 | 60,15 | 3.547.800 | 61,32 | 59,40 | 59,56 | 00:00:00 | | 2005-10-14 | 61,16 | 2.531.200 | 61,68 | 60,00 | 60,45 | 00:00:00 | | 2005-10-17 | 62,74 | 3.163.200 | 63,10 | 61,19 | 61,53 | 00:00:00 | | 2005-10-18 | 63,43 | 4.405.600 | 63,95 | 62,47 | 63,24 | 00:00:00 | | 2005-10-19 | 63,92 | 3.886.400 | 64,57 | 62,75 | 63,39 | 00:00:00 | | 2005-10-20 | 63,44 | 2.820.000 | 64,21 | 63,12 | 64,19 | 00:00:00 | | 2005-10-21 | 63,74 | 2.591.600 | 63,87 | 62,90 | 63,48 | 00:00:00 | | 2005-10-24 | 63,65 | 2.980.600 | 64,40 | 62,83 | 64,13 | 00:00:00 | | 2005-10-25 | 62,88 | 3.567.000 | 63,98 | 61,99 | 63,60 | 00:00:00 | | 2005-10-26 | 62,07 | 4.579.200 | 63,92 | 61,67 | 63,04 | 00:00:00 | | 2005-10-27 | 72,42 | 17.945.800 | 72,90 | 67,20 | 67,27 | 00:00:00 | | 2005-10-28 | 74,29 | 7.864.400 | 75,43 | 71,83 | 72,19 | 00:00:00 | | 2005-10-31 | 75,41 | 5.848.400 | 75,75 | 73,50 | 73,54 | 00:00:00 | | 2005-11-01 | 75,05 | 7.147.400 | 75,10 | 73,50 | 73,81 | 00:00:00 | | 2005-11-02 | 78,15 | 7.121.400 | 79,30 | 74,81 | 74,98 | 00:00:00 | | 2005-11-03 | 78,01 | 5.518.600 | 79,29 | 77,50 | 78,39 | 00:00:00 | | 2005-11-04 | 79,31 | 4.767.600 | 79,65 | 77,48 | 78,01 | 00:00:00 | | 2005-11-07 | 79,36 | 3.854.400 | 80,88 | 78,90 | 79,83 | 00:00:00 | | 2005-11-08 | 78,99 | 2.945.800 | 79,72 | 78,48 | 78,80 | 00:00:00 | | 2005-11-09 | 76,38 | 10.678.200 | 77,79 | 74,98 | 76,47 | 00:00:00 | | 2005-11-10 | 78,06 | 4.376.000 | 78,36 | 76,42 | 76,65 | 00:00:00 | | 2005-11-11 | 77,76 | 2.576.000 | 78,66 | 77,56 | 78,35 | 00:00:00 | | 2005-11-14 | 77,28 | 2.909.200 | 78,17 | 77,04 | 77,77 | 00:00:00 | | 2005-11-15 | 77,50 | 4.969.000 | 78,31 | 76,96 | 77,30 | 00:00:00 | | 2005-11-16 | 77,08 | 3.349.600 | 78,09 | 76,81 | 78,09 | 00:00:00 | | 2005-11-17 | 77,71 | 5.209.200 | 78,06 | 76,48 | 76,64 | 00:00:00 | | 2005-11-18 | 79,45 | 4.119.600 | 79,65 | 77,32 | 77,75 | 00:00:00 | | 2005-11-21 | 81,80 | 4.685.400 | 82,10 | 79,31 | 79,40 | 00:00:00 | | 2005-11-22 | 82,79 | 3.595.600 | 83,57 | 81,80 | 82,16 | 00:00:00 | | 2005-11-23 | 80,30 | 3.949.600 | 82,19 | 80,17 | 81,73 | 00:00:00 | | 2005-11-25 | 80,74 | 1.375.200 | 80,98 | 79,68 | 80,19 | 00:00:00 | | 2005-11-28 | 79,89 | 4.659.600 | 80,80 | 79,73 | 80,60 | 00:00:00 | | 2005-11-29 | 85,66 | 9.985.800 | 85,68 | 82,55 | 82,94 | 00:00:00 | | 2005-11-30 | 84,46 | 4.808.400 | 86,10 | 84,12 | 86,00 | 00:00:00 | | 2005-12-01 | 87,03 | 5.090.800 | 87,34 | 84,18 | 84,18 | 00:00:00 | | 2005-12-02 | 87,83 | 3.585.000 | 87,95 | 86,21 | 86,45 | 00:00:00 | | 2005-12-05 | 87,07 | 5.024.600 | 88,44 | 86,77 | 87,83 | 00:00:00 | | 2005-12-06 | 87,93 | 4.127.600 | 88,09 | 86,01 | 87,76 | 00:00:00 | | 2005-12-07 | 87,04 | 3.260.000 | 88,26 | 86,52 | 88,20 | 00:00:00 | | 2005-12-08 | 87,83 | 3.302.600 | 88,11 | 86,61 | 86,97 | 00:00:00 | | 2005-12-09 | 89,56 | 5.076.200 | 90,20 | 87,20 | 88,20 | 00:00:00 | | 2005-12-12 | 89,18 | 4.151.800 | 90,80 | 88,36 | 90,00 | 00:00:00 | | 2005-12-13 | 89,03 | 3.829.200 | 89,62 | 88,10 | 88,93 | 00:00:00 | | 2005-12-14 | 88,99 | 2.609.000 | 90,26 | 88,02 | 89,04 | 00:00:00 | | 2005-12-15 | 88,87 | 2.769.400 | 89,69 | 88,03 | 88,93 | 00:00:00 | | 2005-12-16 | 88,05 | 5.787.600 | 89,67 | 87,84 | 88,76 | 00:00:00 | | 2005-12-19 | 87,96 | 4.451.000 | 88,25 | 86,36 | 88,00 | 00:00:00 | | 2005-12-20 | 88,00 | 3.421.800 | 88,50 | 87,10 | 87,53 | 00:00:00 | | 2005-12-21 | 87,25 | 2.929.600 | 88,37 | 86,95 | 88,35 | 00:00:00 | | 2005-12-22 | 86,35 | 3.891.400 | 87,45 | 86,00 | 87,06 | 00:00:00 | | 2005-12-23 | 86,25 | 3.232.000 | 86,96 | 85,49 | 86,41 | 00:00:00 | | 2005-12-27 | 85,38 | 2.653.600 | 87,18 | 84,88 | 86,25 | 00:00:00 | | 2005-12-28 | 85,20 | 3.061.000 | 85,84 | 84,75 | 85,50 | 00:00:00 | | 2005-12-29 | 84,43 | 1.691.800 | 85,67 | 84,28 | 85,08 | 00:00:00 | | 2005-12-30 | 83,80 | 2.134.600 | 84,35 | 83,44 | 84,27 | 00:00:00 | | 2006-01-03 | 86,83 | 8.361.800 | 86,85 | 83,86 | 84,46 | 00:00:00 | | 2006-01-04 | 87,76 | 4.474.600 | 88,20 | 86,75 | 86,86 | 00:00:00 | | 2006-01-05 | 89,58 | 5.076.400 | 89,81 | 87,75 | 88,22 | 00:00:00 | | 2006-01-06 | 89,82 | 2.976.200 | 90,13 | 88,77 | 89,00 | 00:00:00 | | 2006-01-09 | 89,85 | 4.068.400 | 90,65 | 89,17 | 90,20 | 00:00:00 | | 2006-01-10 | 88,13 | 3.876.800 | 89,90 | 87,50 | 89,90 | 00:00:00 | | 2006-01-11 | 88,09 | 3.573.000 | 89,00 | 87,50 | 88,81 | 00:00:00 | | 2006-01-12 | 87,69 | 2.900.600 | 88,99 | 86,75 | 88,17 | 00:00:00 | | 2006-01-13 | 88,12 | 2.583.000 | 88,82 | 86,89 | 87,69 | 00:00:00 | | 2006-01-17 | 87,72 | 2.134.200 | 87,96 | 86,95 | 87,21 | 00:00:00 | | 2006-01-18 | 88,67 | 3.980.000 | 90,37 | 88,30 | 88,38 | 00:00:00 | | 2006-01-19 | 89,01 | 3.193.400 | 89,20 | 86,78 | 88,00 | 00:00:00 | | 2006-01-20 | 86,10 | 3.256.600 | 89,98 | 86,10 | 88,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
