|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 76,90 | 5.825.800 | 78,08 | 74,08 | 74,36 | 00:00:00 | | 2006-05-17 | 76,02 | 5.870.600 | 77,65 | 76,01 | 76,30 | 00:00:00 | | 2006-05-18 | 73,94 | 5.916.600 | 76,02 | 73,85 | 75,85 | 00:00:00 | | 2006-05-19 | 73,89 | 5.898.200 | 74,68 | 71,94 | 73,67 | 00:00:00 | | 2006-05-22 | 73,65 | 3.542.800 | 75,26 | 73,43 | 73,47 | 00:00:00 | | 2006-05-23 | 72,95 | 2.410.600 | 74,72 | 72,95 | 73,95 | 00:00:00 | | 2006-05-24 | 71,87 | 3.531.400 | 74,00 | 71,02 | 72,40 | 00:00:00 | | 2006-05-25 | 73,59 | 2.566.000 | 74,04 | 71,63 | 72,10 | 00:00:00 | | 2006-05-26 | 73,68 | 1.784.600 | 75,04 | 72,90 | 73,93 | 00:00:00 | | 2006-05-30 | 73,08 | 3.086.400 | 74,33 | 73,00 | 73,61 | 00:00:00 | | 2006-05-31 | 73,28 | 4.296.400 | 75,00 | 73,05 | 73,05 | 00:00:00 | | 2006-06-01 | 73,96 | 3.659.800 | 74,21 | 73,15 | 73,18 | 00:00:00 | | 2006-06-02 | 73,72 | 3.409.200 | 74,50 | 72,80 | 74,43 | 00:00:00 | | 2006-06-05 | 72,17 | 2.145.400 | 73,36 | 72,00 | 73,29 | 00:00:00 | | 2006-06-06 | 70,53 | 6.095.000 | 72,34 | 69,67 | 71,99 | 00:00:00 | | 2006-06-07 | 70,96 | 3.943.400 | 71,88 | 70,49 | 70,70 | 00:00:00 | | 2006-06-08 | 70,88 | 3.874.200 | 71,65 | 69,15 | 71,30 | 00:00:00 | | 2006-06-09 | 69,34 | 2.523.200 | 71,09 | 68,97 | 70,88 | 00:00:00 | | 2006-06-12 | 67,44 | 2.704.000 | 69,93 | 67,23 | 69,87 | 00:00:00 | | 2006-06-13 | 65,44 | 4.682.000 | 67,23 | 65,35 | 67,00 | 00:00:00 | | 2006-06-14 | 64,55 | 4.123.800 | 65,78 | 63,83 | 65,36 | 00:00:00 | | 2006-06-15 | 66,66 | 9.755.000 | 66,91 | 64,23 | 64,23 | 00:00:00 | | 2006-06-16 | 68,08 | 5.573.400 | 68,94 | 66,16 | 66,64 | 00:00:00 | | 2006-06-19 | 66,82 | 4.701.400 | 68,49 | 66,54 | 68,00 | 00:00:00 | | 2006-06-20 | 65,46 | 2.869.000 | 67,44 | 65,30 | 66,56 | 00:00:00 | | 2006-06-21 | 67,79 | 4.184.200 | 68,55 | 64,35 | 65,36 | 00:00:00 | | 2006-06-22 | 65,80 | 3.029.800 | 68,12 | 65,33 | 67,59 | 00:00:00 | | 2006-06-23 | 67,27 | 2.349.800 | 67,60 | 65,48 | 65,48 | 00:00:00 | | 2006-06-26 | 67,71 | 1.837.200 | 67,85 | 67,25 | 67,25 | 00:00:00 | | 2006-06-27 | 67,02 | 4.911.600 | 68,09 | 66,97 | 67,47 | 00:00:00 | | 2006-06-28 | 68,74 | 3.052.000 | 68,87 | 67,71 | 68,00 | 00:00:00 | | 2006-06-29 | 70,86 | 3.564.400 | 70,95 | 68,84 | 68,84 | 00:00:00 | | 2006-06-30 | 71,74 | 3.743.200 | 72,52 | 71,12 | 71,43 | 00:00:00 | | 2006-07-03 | 72,06 | 2.198.800 | 72,16 | 70,83 | 71,60 | 00:00:00 | | 2006-07-05 | 70,91 | 4.163.400 | 72,22 | 70,09 | 72,22 | 00:00:00 | | 2006-07-06 | 70,65 | 3.142.000 | 71,59 | 70,47 | 71,10 | 00:00:00 | | 2006-07-07 | 70,42 | 3.142.800 | 71,01 | 69,92 | 70,29 | 00:00:00 | | 2006-07-10 | 71,17 | 2.220.600 | 71,71 | 70,39 | 70,70 | 00:00:00 | | 2006-07-11 | 72,66 | 2.789.600 | 72,88 | 70,50 | 70,80 | 00:00:00 | | 2006-07-12 | 72,62 | 3.489.000 | 73,47 | 72,26 | 72,69 | 00:00:00 | | 2006-07-13 | 71,35 | 4.823.600 | 72,96 | 70,79 | 72,57 | 00:00:00 | | 2006-07-14 | 69,85 | 4.141.600 | 71,42 | 69,35 | 71,42 | 00:00:00 | | 2006-07-17 | 70,67 | 2.549.800 | 71,11 | 69,25 | 69,56 | 00:00:00 | | 2006-07-18 | 70,10 | 3.923.000 | 70,80 | 68,81 | 70,44 | 00:00:00 | | 2006-07-19 | 72,90 | 3.726.600 | 73,25 | 70,03 | 70,22 | 00:00:00 | | 2006-07-20 | 72,20 | 3.068.800 | 73,00 | 71,48 | 72,68 | 00:00:00 | | 2006-07-21 | 73,05 | 3.467.800 | 73,05 | 71,26 | 71,70 | 00:00:00 | | 2006-07-24 | 75,49 | 5.203.000 | 75,59 | 73,32 | 73,50 | 00:00:00 | | 2006-07-25 | 75,64 | 2.863.000 | 75,95 | 74,78 | 75,34 | 00:00:00 | | 2006-07-26 | 75,72 | 4.379.800 | 76,26 | 74,31 | 75,42 | 00:00:00 | | 2006-07-27 | 77,98 | 4.415.600 | 79,12 | 77,02 | 77,25 | 00:00:00 | | 2006-07-28 | 76,48 | 3.053.200 | 79,19 | 75,89 | 78,60 | 00:00:00 | | 2006-07-31 | 77,03 | 3.834.600 | 77,45 | 75,64 | 76,69 | 00:00:00 | | 2006-08-01 | 76,49 | 4.927.800 | 76,97 | 75,73 | 76,11 | 00:00:00 | | 2006-08-02 | 77,91 | 7.071.600 | 79,33 | 76,15 | 76,25 | 00:00:00 | | 2006-08-03 | 76,79 | 4.881.600 | 77,55 | 75,94 | 77,54 | 00:00:00 | | 2006-08-04 | 77,00 | 5.212.800 | 78,73 | 76,10 | 77,71 | 00:00:00 | | 2006-08-07 | 78,89 | 2.851.600 | 78,96 | 76,68 | 76,95 | 00:00:00 | | 2006-08-08 | 80,66 | 5.732.800 | 82,10 | 79,00 | 79,10 | 00:00:00 | | 2006-08-09 | 81,59 | 3.775.000 | 83,38 | 81,24 | 81,24 | 00:00:00 | | 2006-08-10 | 84,33 | 4.665.000 | 84,66 | 82,00 | 82,15 | 00:00:00 | | 2006-08-11 | 83,38 | 3.088.400 | 84,75 | 82,79 | 84,40 | 00:00:00 | | 2006-08-14 | 81,11 | 4.111.200 | 83,99 | 80,71 | 83,56 | 00:00:00 | | 2006-08-15 | 81,72 | 3.363.200 | 82,58 | 80,86 | 82,20 | 00:00:00 | | 2006-08-16 | 81,99 | 2.936.600 | 82,40 | 81,00 | 82,40 | 00:00:00 | | 2006-08-17 | 82,62 | 1.670.200 | 83,25 | 81,99 | 82,12 | 00:00:00 | | 2006-08-18 | 82,56 | 2.254.000 | 82,88 | 82,09 | 82,87 | 00:00:00 | | 2006-08-21 | 82,59 | 1.974.000 | 83,27 | 82,05 | 82,55 | 00:00:00 | | 2006-08-22 | 83,16 | 1.894.400 | 83,59 | 82,51 | 82,51 | 00:00:00 | | 2006-08-23 | 82,42 | 1.724.400 | 83,20 | 82,05 | 82,80 | 00:00:00 | | 2006-08-24 | 82,84 | 1.210.400 | 83,18 | 82,21 | 82,58 | 00:00:00 | | 2006-08-25 | 81,75 | 1.512.800 | 82,86 | 81,32 | 82,86 | 00:00:00 | | 2006-08-28 | 81,89 | 2.892.200 | 82,60 | 80,40 | 82,24 | 00:00:00 | | 2006-08-29 | 81,65 | 2.242.800 | 82,23 | 80,41 | 82,19 | 00:00:00 | | 2006-08-30 | 83,33 | 3.244.400 | 84,62 | 82,55 | 83,81 | 00:00:00 | | 2006-08-31 | 84,08 | 2.177.000 | 84,65 | 83,48 | 83,93 | 00:00:00 | | 2006-09-01 | 84,21 | 1.537.200 | 84,97 | 82,99 | 83,35 | 00:00:00 | | 2006-09-05 | 83,54 | 1.834.800 | 84,65 | 83,25 | 84,47 | 00:00:00 | | 2006-09-06 | 81,98 | 1.496.400 | 83,62 | 81,93 | 83,18 | 00:00:00 | | 2006-09-07 | 80,94 | 1.964.000 | 82,52 | 80,89 | 82,05 | 00:00:00 | | 2006-09-08 | 81,29 | 1.512.200 | 82,05 | 80,57 | 80,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
