|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 57,51 | 923.100 | 58,35 | 56,05 | 56,72 | 00:00:00 | | 2008-12-01 | 52,32 | 2.102.300 | 57,35 | 52,28 | 57,22 | 00:00:00 | | 2008-12-02 | 52,82 | 2.391.500 | 53,96 | 50,91 | 53,26 | 00:00:00 | | 2008-12-03 | 55,55 | 2.435.300 | 55,60 | 51,00 | 52,82 | 00:00:00 | | 2008-12-04 | 56,38 | 2.779.600 | 57,96 | 53,36 | 53,36 | 00:00:00 | | 2008-12-05 | 58,58 | 1.930.400 | 58,78 | 53,76 | 55,90 | 00:00:00 | | 2008-12-08 | 60,46 | 2.480.600 | 60,97 | 58,90 | 59,36 | 00:00:00 | | 2008-12-09 | 58,01 | 1.967.500 | 61,50 | 57,52 | 59,29 | 00:00:00 | | 2008-12-10 | 59,08 | 1.681.000 | 60,37 | 57,71 | 58,97 | 00:00:00 | | 2008-12-11 | 57,72 | 1.785.500 | 60,60 | 57,56 | 58,65 | 00:00:00 | | 2008-12-12 | 57,48 | 1.894.400 | 58,65 | 56,31 | 57,00 | 00:00:00 | | 2008-12-15 | 58,80 | 2.759.500 | 59,24 | 56,51 | 58,52 | 00:00:00 | | 2008-12-16 | 61,36 | 3.230.800 | 61,70 | 58,70 | 59,21 | 00:00:00 | | 2008-12-17 | 59,41 | 2.027.300 | 61,42 | 59,39 | 60,47 | 00:00:00 | | 2008-12-18 | 59,35 | 2.239.300 | 61,50 | 58,96 | 61,31 | 00:00:00 | | 2008-12-19 | 61,35 | 3.044.200 | 62,18 | 59,35 | 59,42 | 00:00:00 | | 2008-12-22 | 59,89 | 1.590.400 | 62,08 | 58,58 | 61,31 | 00:00:00 | | 2008-12-23 | 59,07 | 1.329.000 | 61,62 | 58,67 | 61,62 | 00:00:00 | | 2008-12-24 | 58,21 | 504.300 | 58,92 | 57,84 | 58,82 | 00:00:00 | | 2008-12-26 | 59,21 | 569.800 | 59,34 | 58,30 | 58,71 | 00:00:00 | | 2008-12-29 | 58,43 | 839.700 | 59,34 | 57,66 | 59,07 | 00:00:00 | | 2008-12-30 | 57,36 | 2.012.600 | 59,16 | 55,73 | 58,82 | 00:00:00 | | 2008-12-31 | 54,98 | 2.755.600 | 57,77 | 54,42 | 57,59 | 00:00:00 | | 2009-01-02 | 56,69 | 2.202.000 | 56,70 | 54,55 | 54,56 | 00:00:00 | | 2009-01-05 | 57,12 | 1.899.100 | 57,15 | 55,55 | 56,68 | 00:00:00 | | 2009-01-06 | 57,33 | 1.819.600 | 58,49 | 56,21 | 57,72 | 00:00:00 | | 2009-01-07 | 55,68 | 2.299.300 | 57,28 | 55,41 | 56,67 | 00:00:00 | | 2009-01-08 | 55,50 | 2.431.500 | 56,33 | 54,64 | 55,48 | 00:00:00 | | 2009-01-09 | 52,72 | 4.754.800 | 53,79 | 51,20 | 53,25 | 00:00:00 | | 2009-01-12 | 52,27 | 2.373.900 | 53,63 | 51,57 | 53,63 | 00:00:00 | | 2009-01-13 | 52,68 | 2.505.700 | 53,79 | 51,50 | 52,11 | 00:00:00 | | 2009-01-14 | 51,85 | 2.273.300 | 52,31 | 50,80 | 51,84 | 00:00:00 | | 2009-01-15 | 51,86 | 3.204.300 | 52,54 | 49,50 | 52,01 | 00:00:00 | | 2009-01-16 | 53,25 | 2.672.700 | 53,63 | 51,23 | 52,43 | 00:00:00 | | 2009-01-20 | 50,63 | 2.765.400 | 53,84 | 50,62 | 52,74 | 00:00:00 | | 2009-01-21 | 52,05 | 3.506.600 | 52,25 | 50,73 | 50,73 | 00:00:00 | | 2009-01-22 | 52,91 | 2.698.600 | 53,36 | 51,02 | 51,06 | 00:00:00 | | 2009-01-23 | 53,26 | 2.049.000 | 53,91 | 51,62 | 51,93 | 00:00:00 | | 2009-01-26 | 53,88 | 1.981.500 | 55,01 | 53,08 | 53,08 | 00:00:00 | | 2009-01-27 | 54,88 | 2.351.800 | 55,33 | 52,81 | 52,81 | 00:00:00 | | 2009-01-28 | 56,84 | 2.661.500 | 57,60 | 55,05 | 55,47 | 00:00:00 | | 2009-01-29 | 55,36 | 2.373.700 | 57,12 | 54,81 | 56,44 | 00:00:00 | | 2009-01-30 | 53,76 | 3.033.200 | 56,17 | 52,75 | 55,44 | 00:00:00 | | 2009-02-02 | 56,25 | 2.915.200 | 56,48 | 53,83 | 55,09 | 00:00:00 | | 2009-02-03 | 57,97 | 2.245.900 | 58,21 | 55,68 | 56,09 | 00:00:00 | | 2009-02-04 | 56,63 | 2.750.000 | 59,63 | 56,27 | 57,75 | 00:00:00 | | 2009-02-05 | 58,06 | 2.171.300 | 58,28 | 55,90 | 56,20 | 00:00:00 | | 2009-02-06 | 58,13 | 2.019.300 | 58,83 | 57,03 | 58,03 | 00:00:00 | | 2009-02-09 | 57,74 | 1.513.900 | 58,30 | 56,61 | 58,15 | 00:00:00 | | 2009-02-10 | 54,85 | 2.237.100 | 57,74 | 54,47 | 57,22 | 00:00:00 | | 2009-02-11 | 55,89 | 1.734.000 | 56,19 | 54,68 | 55,23 | 00:00:00 | | 2009-02-12 | 56,78 | 2.007.900 | 56,94 | 55,08 | 55,37 | 00:00:00 | | 2009-02-13 | 57,88 | 2.026.400 | 58,23 | 56,32 | 56,32 | 00:00:00 | | 2009-02-17 | 56,16 | 2.027.600 | 56,96 | 54,98 | 55,42 | 00:00:00 | | 2009-02-18 | 56,28 | 1.996.200 | 56,95 | 55,41 | 56,32 | 00:00:00 | | 2009-02-19 | 56,34 | 2.106.800 | 57,45 | 56,24 | 56,64 | 00:00:00 | | 2009-02-20 | 56,27 | 3.544.400 | 56,52 | 54,70 | 56,17 | 00:00:00 | | 2009-02-23 | 55,30 | 3.229.900 | 56,98 | 54,40 | 56,68 | 00:00:00 | | 2009-02-24 | 57,40 | 3.616.600 | 57,80 | 56,06 | 56,13 | 00:00:00 | | 2009-02-25 | 57,46 | 4.070.200 | 58,08 | 56,33 | 57,56 | 00:00:00 | | 2009-02-26 | 52,79 | 6.780.600 | 58,28 | 52,37 | 57,66 | 00:00:00 | | 2009-02-27 | 50,30 | 4.945.900 | 52,22 | 50,30 | 52,00 | 00:00:00 | | 2009-03-02 | 45,74 | 5.672.100 | 49,84 | 45,64 | 49,84 | 00:00:00 | | 2009-03-03 | 46,93 | 3.952.400 | 47,89 | 45,62 | 45,77 | 00:00:00 | | 2009-03-04 | 47,43 | 2.996.900 | 48,46 | 46,70 | 47,50 | 00:00:00 | | 2009-03-05 | 44,62 | 3.503.100 | 46,68 | 44,45 | 46,45 | 00:00:00 | | 2009-03-06 | 46,19 | 3.434.900 | 46,44 | 44,42 | 44,74 | 00:00:00 | | 2009-03-09 | 45,47 | 2.866.300 | 47,01 | 45,24 | 46,76 | 00:00:00 | | 2009-03-10 | 47,51 | 3.256.200 | 47,53 | 45,66 | 45,66 | 00:00:00 | | 2009-03-11 | 44,75 | 5.530.200 | 48,78 | 44,52 | 48,00 | 00:00:00 | | 2009-03-12 | 47,07 | 4.133.800 | 47,30 | 44,30 | 44,93 | 00:00:00 | | 2009-03-13 | 48,27 | 4.079.700 | 48,43 | 46,31 | 47,98 | 00:00:00 | | 2009-03-16 | 48,20 | 3.326.100 | 49,33 | 48,05 | 48,53 | 00:00:00 | | 2009-03-17 | 49,22 | 3.364.500 | 49,33 | 48,03 | 49,33 | 00:00:00 | | 2009-03-18 | 48,15 | 3.628.300 | 49,53 | 47,50 | 48,81 | 00:00:00 | | 2009-03-19 | 46,48 | 4.047.300 | 49,25 | 45,00 | 47,22 | 00:00:00 | | 2009-03-20 | 46,50 | 3.198.900 | 47,67 | 46,31 | 46,99 | 00:00:00 | | 2009-03-23 | 48,05 | 3.401.000 | 48,30 | 46,54 | 47,93 | 00:00:00 | | 2009-03-24 | 45,99 | 3.186.600 | 48,95 | 45,90 | 48,95 | 00:00:00 | | 2009-03-25 | 46,52 | 3.950.500 | 47,13 | 45,79 | 46,10 | 00:00:00 | | 2009-03-26 | 46,21 | 5.574.900 | 46,74 | 45,22 | 46,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
