|
 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 | | 2000-08-21 | 71,06 | 802.400 | 71,69 | 69,00 | 69,63 | 00:00:00 | | 2000-08-22 | 72,94 | 1.108.000 | 73,25 | 70,25 | 70,94 | 00:00:00 | | 2000-08-23 | 72,25 | 558.400 | 73,00 | 71,00 | 72,50 | 00:00:00 | | 2000-08-24 | 71,94 | 854.400 | 72,31 | 71,38 | 71,75 | 00:00:00 | | 2000-08-25 | 72,25 | 502.400 | 72,50 | 71,38 | 71,94 | 00:00:00 | | 2000-08-28 | 8,75 | 13.096 | 9,19 | 8,69 | 9,05 | 00:00:00 | | 2000-08-29 | 9,00 | 9.696 | 9,05 | 8,67 | 8,72 | 00:00:00 | | 2000-08-30 | 70,13 | 687.200 | 73,06 | 69,88 | 71,75 | 00:00:00 | | 2000-08-31 | 71,19 | 1.270.400 | 72,25 | 70,00 | 70,13 | 00:00:00 | | 2000-09-01 | 72,00 | 401.600 | 72,38 | 70,00 | 72,00 | 00:00:00 | | 2000-09-05 | 71,00 | 259.200 | 72,00 | 71,00 | 71,44 | 00:00:00 | | 2000-09-06 | 71,94 | 572.000 | 72,44 | 71,00 | 71,00 | 00:00:00 | | 2000-09-07 | 70,38 | 932.800 | 71,63 | 69,69 | 71,50 | 00:00:00 | | 2000-09-08 | 71,50 | 1.262.400 | 72,00 | 68,94 | 70,13 | 00:00:00 | | 2000-09-11 | 74,02 | 691.200 | 74,63 | 70,81 | 71,19 | 00:00:00 | | 2000-09-12 | 73,88 | 791.200 | 74,00 | 72,88 | 73,75 | 00:00:00 | | 2000-09-13 | 74,06 | 806.400 | 76,25 | 73,00 | 73,00 | 00:00:00 | | 2000-09-14 | 76,69 | 654.400 | 77,31 | 73,94 | 74,00 | 00:00:00 | | 2000-09-15 | 76,63 | 1.025.600 | 78,00 | 73,75 | 74,00 | 00:00:00 | | 2000-09-18 | 71,50 | 1.574.400 | 77,13 | 69,75 | 76,31 | 00:00:00 | | 2000-09-19 | 73,94 | 689.600 | 74,25 | 70,50 | 71,94 | 00:00:00 | | 2000-09-20 | 71,50 | 1.156.800 | 74,00 | 71,06 | 72,88 | 00:00:00 | | 2000-09-21 | 65,38 | 2.558.400 | 71,13 | 64,00 | 71,06 | 00:00:00 | | 2000-09-22 | 68,00 | 1.500.000 | 68,13 | 63,50 | 63,50 | 00:00:00 | | 2000-09-25 | 66,31 | 795.200 | 68,06 | 65,75 | 66,81 | 00:00:00 | | 2000-09-26 | 68,75 | 1.424.800 | 69,25 | 66,13 | 66,25 | 00:00:00 | | 2000-09-27 | 72,50 | 1.838.400 | 75,25 | 68,75 | 68,75 | 00:00:00 | | 2000-09-28 | 73,81 | 1.541.600 | 75,69 | 72,00 | 72,38 | 00:00:00 | | 2000-09-29 | 72,25 | 1.834.400 | 75,75 | 72,00 | 73,56 | 00:00:00 | | 2000-10-02 | 73,50 | 536.000 | 74,00 | 71,31 | 72,88 | 00:00:00 | | 2000-10-03 | 77,00 | 2.112.000 | 80,25 | 73,31 | 73,31 | 00:00:00 | | 2000-10-04 | 80,38 | 1.059.200 | 81,50 | 76,63 | 76,69 | 00:00:00 | | 2000-10-05 | 79,88 | 997.600 | 80,50 | 79,50 | 79,75 | 00:00:00 | | 2000-10-06 | 79,50 | 1.675.200 | 83,00 | 76,88 | 80,63 | 00:00:00 | | 2000-10-09 | 77,81 | 1.020.800 | 78,50 | 74,50 | 77,05 | 00:00:00 | | 2000-10-10 | 75,00 | 1.827.200 | 77,75 | 73,94 | 77,38 | 00:00:00 | | 2000-10-11 | 75,25 | 727.200 | 75,75 | 73,63 | 74,00 | 00:00:00 | | 2000-10-12 | 72,94 | 1.147.200 | 75,75 | 71,00 | 75,19 | 00:00:00 | | 2000-10-13 | 75,06 | 1.342.400 | 76,75 | 72,94 | 73,13 | 00:00:00 | | 2000-10-16 | 77,38 | 705.600 | 78,17 | 73,31 | 75,56 | 00:00:00 | | 2000-10-17 | 71,25 | 3.774.400 | 78,69 | 71,13 | 76,38 | 00:00:00 | | 2000-10-18 | 75,94 | 2.118.400 | 77,63 | 67,88 | 69,63 | 00:00:00 | | 2000-10-19 | 78,44 | 1.180.800 | 78,56 | 74,75 | 76,02 | 00:00:00 | | 2000-10-20 | 76,94 | 619.200 | 78,39 | 75,50 | 78,38 | 00:00:00 | | 2000-10-23 | 79,63 | 1.231.200 | 80,25 | 77,00 | 77,06 | 00:00:00 | | 2000-10-24 | 81,06 | 2.081.600 | 85,38 | 79,38 | 79,50 | 00:00:00 | | 2000-10-25 | 76,13 | 880.000 | 85,25 | 75,00 | 79,94 | 00:00:00 | | 2000-10-26 | 78,06 | 654.400 | 78,75 | 73,94 | 75,56 | 00:00:00 | | 2000-10-27 | 76,00 | 974.400 | 78,50 | 73,56 | 78,50 | 00:00:00 | | 2000-10-30 | 71,75 | 3.035.200 | 74,44 | 69,50 | 74,00 | 00:00:00 | | 2000-10-31 | 67,19 | 4.990.400 | 71,56 | 67,06 | 71,52 | 00:00:00 | | 2000-11-01 | 69,13 | 8.686.400 | 70,38 | 63,75 | 66,00 | 00:00:00 | | 2000-11-02 | 70,69 | 22.780.000 | 72,44 | 69,50 | 71,50 | 00:00:00 | | 2000-11-03 | 69,69 | 3.171.200 | 71,00 | 69,44 | 70,88 | 00:00:00 | | 2000-11-06 | 71,38 | 3.128.000 | 72,00 | 70,13 | 70,31 | 00:00:00 | | 2000-11-07 | 71,56 | 2.617.600 | 72,19 | 70,13 | 72,13 | 00:00:00 | | 2000-11-08 | 72,50 | 2.256.000 | 73,19 | 71,63 | 72,56 | 00:00:00 | | 2000-11-09 | 67,75 | 4.112.000 | 72,81 | 66,88 | 72,09 | 00:00:00 | | 2000-11-10 | 69,00 | 1.351.200 | 70,38 | 66,75 | 67,56 | 00:00:00 | | 2000-11-13 | 67,94 | 2.679.200 | 69,88 | 64,00 | 68,63 | 00:00:00 | | 2000-11-14 | 71,25 | 2.392.000 | 72,00 | 68,56 | 68,58 | 00:00:00 | | 2000-11-15 | 72,50 | 2.768.000 | 73,00 | 70,50 | 71,00 | 00:00:00 | | 2000-11-16 | 71,38 | 1.736.000 | 74,34 | 71,38 | 72,38 | 00:00:00 | | 2000-11-17 | 73,25 | 1.218.400 | 74,50 | 71,50 | 72,00 | 00:00:00 | | 2000-11-20 | 69,31 | 2.443.200 | 71,88 | 68,88 | 71,75 | 00:00:00 | | 2000-11-21 | 69,63 | 1.032.000 | 70,19 | 69,19 | 69,75 | 00:00:00 | | 2000-11-22 | 73,08 | 2.564.000 | 73,75 | 68,38 | 69,38 | 00:00:00 | | 2000-11-24 | 71,69 | 281.600 | 73,50 | 71,31 | 73,25 | 00:00:00 | | 2000-11-27 | 75,06 | 1.412.000 | 76,50 | 71,00 | 72,22 | 00:00:00 | | 2000-11-28 | 74,88 | 1.459.200 | 77,50 | 73,88 | 73,91 | 00:00:00 | | 2000-11-29 | 77,38 | 1.103.200 | 77,94 | 74,25 | 74,89 | 00:00:00 | | 2000-11-30 | 74,88 | 1.348.000 | 78,75 | 71,88 | 76,92 | 00:00:00 | | 2000-12-01 | 77,00 | 886.400 | 77,63 | 73,94 | 75,00 | 00:00:00 | | 2000-12-04 | 77,00 | 744.000 | 78,75 | 75,38 | 76,69 | 00:00:00 | | 2000-12-05 | 83,00 | 2.937.600 | 84,56 | 78,44 | 78,88 | 00:00:00 | | 2000-12-06 | 81,94 | 1.841.600 | 85,75 | 81,75 | 83,06 | 00:00:00 | | 2000-12-07 | 82,88 | 1.528.000 | 84,00 | 81,13 | 81,13 | 00:00:00 | | 2000-12-08 | 85,44 | 2.588.800 | 86,88 | 83,25 | 83,94 | 00:00:00 | | 2000-12-11 | 87,44 | 2.092.800 | 88,50 | 85,81 | 85,84 | 00:00:00 | | 2000-12-12 | 83,63 | 1.944.000 | 87,50 | 82,13 | 87,44 | 00:00:00 | | 2000-12-13 | 88,88 | 2.304.800 | 89,00 | 83,50 | 84,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
