|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 86,10 | 3.256.600 | 89,98 | 86,10 | 88,70 | 00:00:00 | | 2006-01-23 | 86,16 | 3.822.400 | 87,47 | 85,31 | 87,25 | 00:00:00 | | 2006-01-24 | 88,16 | 3.324.200 | 88,26 | 86,28 | 86,65 | 00:00:00 | | 2006-01-25 | 88,24 | 2.428.400 | 88,85 | 87,35 | 88,54 | 00:00:00 | | 2006-01-26 | 89,22 | 3.410.800 | 89,74 | 88,09 | 89,08 | 00:00:00 | | 2006-01-27 | 92,42 | 3.518.400 | 92,80 | 89,32 | 89,46 | 00:00:00 | | 2006-01-30 | 91,65 | 2.616.800 | 93,20 | 91,40 | 92,99 | 00:00:00 | | 2006-01-31 | 91,29 | 2.699.000 | 93,00 | 90,52 | 92,53 | 00:00:00 | | 2006-02-01 | 91,17 | 3.307.600 | 92,53 | 90,19 | 91,65 | 00:00:00 | | 2006-02-02 | 90,84 | 3.044.200 | 91,74 | 90,05 | 91,68 | 00:00:00 | | 2006-02-03 | 91,90 | 4.340.400 | 92,87 | 89,46 | 90,65 | 00:00:00 | | 2006-02-06 | 89,76 | 4.036.600 | 91,10 | 88,98 | 90,91 | 00:00:00 | | 2006-02-07 | 90,55 | 2.668.200 | 91,39 | 89,78 | 89,89 | 00:00:00 | | 2006-02-08 | 91,36 | 2.917.400 | 91,90 | 89,54 | 90,91 | 00:00:00 | | 2006-02-09 | 92,13 | 3.061.000 | 93,01 | 90,39 | 91,60 | 00:00:00 | | 2006-02-10 | 91,91 | 2.617.000 | 92,74 | 90,84 | 91,99 | 00:00:00 | | 2006-02-13 | 91,63 | 2.116.000 | 92,35 | 89,80 | 91,54 | 00:00:00 | | 2006-02-14 | 91,83 | 2.519.200 | 92,96 | 91,23 | 92,20 | 00:00:00 | | 2006-02-15 | 92,84 | 2.570.000 | 93,35 | 91,06 | 91,79 | 00:00:00 | | 2006-02-16 | 93,51 | 2.855.600 | 93,73 | 92,12 | 92,90 | 00:00:00 | | 2006-02-17 | 92,85 | 3.507.600 | 94,10 | 91,58 | 93,42 | 00:00:00 | | 2006-02-21 | 93,05 | 2.790.800 | 94,01 | 92,53 | 93,24 | 00:00:00 | | 2006-02-22 | 93,91 | 4.752.600 | 95,00 | 92,96 | 93,78 | 00:00:00 | | 2006-02-23 | 88,60 | 12.140.200 | 91,25 | 86,00 | 90,23 | 00:00:00 | | 2006-02-24 | 88,12 | 3.675.600 | 89,12 | 87,13 | 88,76 | 00:00:00 | | 2006-02-27 | 88,12 | 3.111.800 | 88,66 | 87,44 | 87,89 | 00:00:00 | | 2006-02-28 | 87,27 | 3.311.400 | 88,08 | 86,50 | 88,08 | 00:00:00 | | 2006-03-01 | 88,78 | 3.843.800 | 89,00 | 86,54 | 87,19 | 00:00:00 | | 2006-03-02 | 87,90 | 3.466.400 | 88,66 | 82,15 | 88,20 | 00:00:00 | | 2006-03-03 | 87,12 | 3.075.200 | 87,93 | 86,75 | 87,15 | 00:00:00 | | 2006-03-06 | 85,15 | 3.667.200 | 87,12 | 84,68 | 86,98 | 00:00:00 | | 2006-03-07 | 85,67 | 4.005.800 | 85,93 | 83,21 | 84,92 | 00:00:00 | | 2006-03-08 | 87,52 | 4.210.000 | 87,60 | 85,43 | 85,43 | 00:00:00 | | 2006-03-09 | 87,40 | 3.362.000 | 88,65 | 87,36 | 87,86 | 00:00:00 | | 2006-03-10 | 87,67 | 2.628.400 | 88,18 | 86,42 | 87,18 | 00:00:00 | | 2006-03-13 | 88,08 | 2.583.800 | 88,53 | 86,93 | 88,20 | 00:00:00 | | 2006-03-14 | 89,75 | 2.634.800 | 89,75 | 87,76 | 87,96 | 00:00:00 | | 2006-03-15 | 90,12 | 2.363.000 | 90,14 | 89,17 | 89,78 | 00:00:00 | | 2006-03-16 | 90,71 | 2.506.800 | 91,39 | 89,42 | 90,41 | 00:00:00 | | 2006-03-17 | 90,37 | 2.660.400 | 91,15 | 90,02 | 90,92 | 00:00:00 | | 2006-03-20 | 91,24 | 2.054.400 | 91,64 | 90,14 | 90,69 | 00:00:00 | | 2006-03-21 | 88,91 | 2.541.400 | 91,07 | 88,76 | 90,90 | 00:00:00 | | 2006-03-22 | 88,24 | 2.968.800 | 89,57 | 87,91 | 88,72 | 00:00:00 | | 2006-03-23 | 86,73 | 3.366.800 | 88,14 | 85,79 | 87,97 | 00:00:00 | | 2006-03-24 | 88,74 | 2.565.400 | 89,41 | 87,79 | 87,85 | 00:00:00 | | 2006-03-27 | 88,74 | 1.449.200 | 89,03 | 87,83 | 88,70 | 00:00:00 | | 2006-03-28 | 88,08 | 2.024.800 | 89,08 | 87,78 | 88,97 | 00:00:00 | | 2006-03-29 | 88,16 | 2.440.800 | 88,76 | 87,54 | 88,00 | 00:00:00 | | 2006-03-30 | 87,97 | 2.062.800 | 89,94 | 87,75 | 88,00 | 00:00:00 | | 2006-03-31 | 87,90 | 2.072.400 | 89,00 | 87,38 | 88,15 | 00:00:00 | | 2006-04-03 | 87,63 | 2.232.600 | 88,88 | 87,21 | 88,40 | 00:00:00 | | 2006-04-04 | 87,58 | 2.473.400 | 88,10 | 87,20 | 87,70 | 00:00:00 | | 2006-04-05 | 86,53 | 2.770.600 | 87,32 | 86,01 | 87,18 | 00:00:00 | | 2006-04-06 | 85,45 | 3.536.200 | 86,68 | 84,84 | 86,52 | 00:00:00 | | 2006-04-07 | 85,39 | 2.923.400 | 86,67 | 84,85 | 85,43 | 00:00:00 | | 2006-04-10 | 82,96 | 5.721.200 | 84,40 | 81,54 | 83,67 | 00:00:00 | | 2006-04-11 | 83,91 | 4.678.800 | 84,69 | 81,60 | 81,74 | 00:00:00 | | 2006-04-12 | 84,61 | 1.986.600 | 85,19 | 83,62 | 83,76 | 00:00:00 | | 2006-04-13 | 85,51 | 2.538.400 | 86,07 | 83,99 | 84,20 | 00:00:00 | | 2006-04-17 | 84,98 | 2.671.200 | 85,72 | 84,06 | 85,25 | 00:00:00 | | 2006-04-18 | 85,00 | 3.622.600 | 85,99 | 83,67 | 85,32 | 00:00:00 | | 2006-04-19 | 84,40 | 5.017.000 | 86,17 | 83,04 | 84,67 | 00:00:00 | | 2006-04-20 | 86,20 | 3.330.000 | 87,64 | 84,19 | 84,39 | 00:00:00 | | 2006-04-21 | 84,26 | 2.536.800 | 86,77 | 83,98 | 86,65 | 00:00:00 | | 2006-04-24 | 84,41 | 2.630.400 | 84,98 | 83,44 | 84,01 | 00:00:00 | | 2006-04-25 | 83,04 | 2.952.600 | 84,40 | 82,95 | 84,02 | 00:00:00 | | 2006-04-26 | 84,26 | 4.269.400 | 84,74 | 82,50 | 83,13 | 00:00:00 | | 2006-04-27 | 76,49 | 12.207.400 | 79,10 | 74,23 | 79,00 | 00:00:00 | | 2006-04-28 | 78,07 | 4.581.800 | 78,14 | 75,36 | 76,62 | 00:00:00 | | 2006-05-01 | 74,20 | 10.755.200 | 77,26 | 72,15 | 74,32 | 00:00:00 | | 2006-05-02 | 74,77 | 6.474.000 | 75,07 | 73,65 | 74,48 | 00:00:00 | | 2006-05-03 | 73,99 | 4.485.800 | 75,14 | 73,86 | 74,57 | 00:00:00 | | 2006-05-04 | 73,70 | 4.633.200 | 74,50 | 73,15 | 74,05 | 00:00:00 | | 2006-05-05 | 75,16 | 3.561.600 | 75,64 | 73,76 | 73,76 | 00:00:00 | | 2006-05-08 | 75,61 | 3.030.000 | 76,15 | 74,52 | 75,16 | 00:00:00 | | 2006-05-09 | 72,42 | 9.549.000 | 76,26 | 70,17 | 75,31 | 00:00:00 | | 2006-05-10 | 73,08 | 6.147.000 | 74,97 | 72,14 | 72,42 | 00:00:00 | | 2006-05-11 | 72,70 | 3.503.400 | 73,67 | 72,60 | 72,94 | 00:00:00 | | 2006-05-12 | 73,49 | 3.629.200 | 74,73 | 72,40 | 72,50 | 00:00:00 | | 2006-05-15 | 74,11 | 2.716.600 | 74,37 | 73,10 | 73,64 | 00:00:00 | | 2006-05-16 | 76,90 | 5.825.800 | 78,08 | 74,08 | 74,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
