|
 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 | | 2000-04-27 | 37,56 | 1.326.400 | 38,50 | 35,88 | 36,00 | 00:00:00 | | 2000-04-28 | 35,75 | 1.273.600 | 37,56 | 35,13 | 37,56 | 00:00:00 | | 2000-05-01 | 37,06 | 2.286.400 | 39,25 | 35,88 | 35,88 | 00:00:00 | | 2000-05-02 | 38,00 | 2.188.800 | 38,25 | 36,63 | 36,63 | 00:00:00 | | 2000-05-03 | 36,00 | 899.200 | 38,00 | 35,31 | 38,00 | 00:00:00 | | 2000-05-04 | 37,44 | 1.193.600 | 37,50 | 35,50 | 36,00 | 00:00:00 | | 2000-05-05 | 38,88 | 1.910.400 | 39,44 | 37,00 | 37,00 | 00:00:00 | | 2000-05-08 | 40,13 | 3.164.800 | 40,50 | 38,50 | 39,00 | 00:00:00 | | 2000-05-09 | 40,44 | 2.106.400 | 41,25 | 39,75 | 40,94 | 00:00:00 | | 2000-05-10 | 45,25 | 2.424.800 | 46,25 | 40,13 | 40,38 | 00:00:00 | | 2000-05-11 | 46,13 | 1.994.400 | 46,63 | 43,06 | 44,75 | 00:00:00 | | 2000-05-12 | 46,00 | 2.388.800 | 47,38 | 44,88 | 45,75 | 00:00:00 | | 2000-05-15 | 49,00 | 2.212.000 | 49,00 | 44,81 | 46,06 | 00:00:00 | | 2000-05-16 | 49,69 | 2.532.800 | 51,13 | 48,75 | 49,50 | 00:00:00 | | 2000-05-17 | 49,88 | 1.392.800 | 50,19 | 48,75 | 48,94 | 00:00:00 | | 2000-05-18 | 49,81 | 473.600 | 50,00 | 49,13 | 49,69 | 00:00:00 | | 2000-05-19 | 47,06 | 1.529.600 | 49,75 | 47,00 | 49,38 | 00:00:00 | | 2000-05-22 | 49,13 | 1.010.400 | 49,13 | 47,00 | 47,00 | 00:00:00 | | 2000-05-23 | 48,25 | 698.400 | 50,00 | 47,88 | 49,00 | 00:00:00 | | 2000-05-24 | 48,13 | 688.800 | 48,38 | 47,38 | 48,38 | 00:00:00 | | 2000-05-25 | 49,81 | 1.230.400 | 50,00 | 48,06 | 48,06 | 00:00:00 | | 2000-05-26 | 48,88 | 609.600 | 49,81 | 48,50 | 49,44 | 00:00:00 | | 2000-05-30 | 51,69 | 908.800 | 51,81 | 49,19 | 49,19 | 00:00:00 | | 2000-05-31 | 53,63 | 1.216.000 | 54,25 | 50,81 | 51,00 | 00:00:00 | | 2000-06-01 | 54,88 | 1.724.800 | 56,25 | 53,00 | 53,75 | 00:00:00 | | 2000-06-02 | 6,73 | 41.592 | 6,92 | 6,25 | 6,90 | 00:00:00 | | 2000-06-05 | 54,44 | 1.531.200 | 54,88 | 53,00 | 53,88 | 00:00:00 | | 2000-06-06 | 53,63 | 1.505.600 | 54,81 | 53,56 | 54,00 | 00:00:00 | | 2000-06-07 | 54,56 | 1.520.000 | 55,25 | 51,13 | 53,63 | 00:00:00 | | 2000-06-08 | 53,38 | 508.800 | 54,55 | 53,00 | 54,25 | 00:00:00 | | 2000-06-09 | 6,63 | 7.208 | 6,70 | 6,55 | 6,63 | 00:00:00 | | 2000-06-12 | 52,13 | 524.800 | 53,06 | 51,13 | 53,06 | 00:00:00 | | 2000-06-13 | 54,50 | 458.400 | 54,50 | 51,25 | 51,75 | 00:00:00 | | 2000-06-14 | 56,00 | 1.604.000 | 57,75 | 53,63 | 53,75 | 00:00:00 | | 2000-06-15 | 56,75 | 1.094.400 | 59,00 | 56,38 | 56,38 | 00:00:00 | | 2000-06-16 | 56,75 | 844.000 | 58,25 | 56,50 | 57,00 | 00:00:00 | | 2000-06-19 | 57,69 | 1.889.600 | 59,63 | 56,63 | 56,69 | 00:00:00 | | 2000-06-20 | 55,56 | 3.180.000 | 56,25 | 48,25 | 54,88 | 00:00:00 | | 2000-06-21 | 56,00 | 2.580.800 | 58,13 | 55,25 | 55,38 | 00:00:00 | | 2000-06-22 | 56,50 | 1.736.000 | 57,50 | 56,00 | 56,00 | 00:00:00 | | 2000-06-23 | 57,44 | 2.044.800 | 58,25 | 56,50 | 56,63 | 00:00:00 | | 2000-06-26 | 59,56 | 613.600 | 59,56 | 57,00 | 57,00 | 00:00:00 | | 2000-06-27 | 61,06 | 1.667.200 | 63,00 | 58,25 | 58,44 | 00:00:00 | | 2000-06-28 | 61,00 | 3.736.000 | 66,63 | 60,50 | 60,50 | 00:00:00 | | 2000-06-29 | 61,69 | 1.259.200 | 63,63 | 57,00 | 59,63 | 00:00:00 | | 2000-06-30 | 62,13 | 1.326.400 | 63,63 | 61,50 | 62,63 | 00:00:00 | | 2000-07-03 | 61,75 | 288.000 | 62,31 | 60,13 | 62,31 | 00:00:00 | | 2000-07-05 | 62,56 | 894.400 | 63,63 | 60,13 | 60,88 | 00:00:00 | | 2000-07-06 | 62,50 | 436.800 | 63,00 | 60,75 | 62,50 | 00:00:00 | | 2000-07-07 | 64,00 | 473.600 | 64,75 | 61,44 | 61,44 | 00:00:00 | | 2000-07-10 | 64,13 | 1.110.400 | 64,38 | 63,38 | 63,63 | 00:00:00 | | 2000-07-11 | 64,38 | 2.353.600 | 64,50 | 63,50 | 64,31 | 00:00:00 | | 2000-07-12 | 64,13 | 952.800 | 64,88 | 63,75 | 64,00 | 00:00:00 | | 2000-07-13 | 62,50 | 1.564.000 | 64,25 | 61,63 | 64,06 | 00:00:00 | | 2000-07-14 | 62,38 | 617.600 | 62,94 | 62,13 | 62,63 | 00:00:00 | | 2000-07-17 | 61,63 | 900.800 | 62,31 | 59,00 | 62,31 | 00:00:00 | | 2000-07-18 | 57,44 | 1.683.200 | 61,63 | 56,25 | 61,56 | 00:00:00 | | 2000-07-19 | 59,19 | 1.680.000 | 59,38 | 57,50 | 57,88 | 00:00:00 | | 2000-07-20 | 64,81 | 1.268.800 | 65,00 | 59,50 | 59,56 | 00:00:00 | | 2000-07-21 | 64,31 | 1.224.000 | 65,56 | 63,88 | 64,00 | 00:00:00 | | 2000-07-24 | 63,13 | 2.116.800 | 64,38 | 62,75 | 64,13 | 00:00:00 | | 2000-07-25 | 62,75 | 522.400 | 64,00 | 62,50 | 63,50 | 00:00:00 | | 2000-07-26 | 63,06 | 969.600 | 63,25 | 60,75 | 62,81 | 00:00:00 | | 2000-07-27 | 59,69 | 790.400 | 63,13 | 59,44 | 61,00 | 00:00:00 | | 2000-07-28 | 61,50 | 421.600 | 61,75 | 59,50 | 59,50 | 00:00:00 | | 2000-07-31 | 64,25 | 854.400 | 64,25 | 60,00 | 60,38 | 00:00:00 | | 2000-08-01 | 67,38 | 1.899.200 | 68,13 | 64,06 | 64,06 | 00:00:00 | | 2000-08-02 | 65,88 | 983.200 | 67,88 | 65,75 | 66,75 | 00:00:00 | | 2000-08-03 | 66,69 | 624.000 | 67,00 | 65,25 | 65,78 | 00:00:00 | | 2000-08-04 | 70,63 | 1.680.800 | 70,63 | 66,63 | 66,69 | 00:00:00 | | 2000-08-07 | 69,69 | 1.577.600 | 71,38 | 69,00 | 70,00 | 00:00:00 | | 2000-08-08 | 67,56 | 590.400 | 70,06 | 66,88 | 70,00 | 00:00:00 | | 2000-08-09 | 67,38 | 601.600 | 68,13 | 65,88 | 68,06 | 00:00:00 | | 2000-08-10 | 67,13 | 320.800 | 67,75 | 66,25 | 66,38 | 00:00:00 | | 2000-08-11 | 69,25 | 502.400 | 70,00 | 67,00 | 67,13 | 00:00:00 | | 2000-08-14 | 68,06 | 305.600 | 69,81 | 67,69 | 69,31 | 00:00:00 | | 2000-08-15 | 67,94 | 488.000 | 68,06 | 67,25 | 67,69 | 00:00:00 | | 2000-08-16 | 67,63 | 620.800 | 69,75 | 66,44 | 67,88 | 00:00:00 | | 2000-08-17 | 69,50 | 479.200 | 69,69 | 66,50 | 67,38 | 00:00:00 | | 2000-08-18 | 69,69 | 364.800 | 69,81 | 68,38 | 69,38 | 00:00:00 | | 2000-08-21 | 71,06 | 802.400 | 71,69 | 69,00 | 69,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
