|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 88,88 | 2.304.800 | 89,00 | 83,50 | 84,09 | 00:00:00 | | 2000-12-14 | 84,38 | 2.350.400 | 90,44 | 81,72 | 88,63 | 00:00:00 | | 2000-12-15 | 88,25 | 5.332.800 | 88,44 | 80,63 | 83,88 | 00:00:00 | | 2000-12-18 | 90,48 | 3.732.800 | 90,75 | 88,13 | 88,56 | 00:00:00 | | 2000-12-19 | 91,44 | 3.241.600 | 92,88 | 88,38 | 90,25 | 00:00:00 | | 2000-12-20 | 93,75 | 5.772.800 | 95,06 | 90,25 | 90,88 | 00:00:00 | | 2000-12-21 | 96,31 | 3.940.800 | 96,38 | 92,00 | 93,66 | 00:00:00 | | 2000-12-22 | 90,50 | 1.488.000 | 96,00 | 90,13 | 95,67 | 00:00:00 | | 2000-12-26 | 98,81 | 2.426.400 | 99,75 | 90,13 | 91,25 | 00:00:00 | | 2000-12-27 | 104,50 | 7.300.800 | 105,50 | 97,28 | 97,38 | 00:00:00 | | 2000-12-28 | 105,44 | 3.764.800 | 107,00 | 100,25 | 101,06 | 00:00:00 | | 2000-12-29 | 102,25 | 1.184.000 | 107,00 | 101,56 | 106,94 | 00:00:00 | | 2001-01-02 | 93,63 | 2.710.400 | 102,88 | 92,75 | 102,00 | 00:00:00 | | 2001-01-03 | 92,44 | 2.531.200 | 93,50 | 87,88 | 92,02 | 00:00:00 | | 2001-01-04 | 85,38 | 6.108.800 | 93,19 | 83,75 | 92,09 | 00:00:00 | | 2001-01-05 | 83,25 | 3.449.600 | 87,75 | 81,75 | 83,13 | 00:00:00 | | 2001-01-08 | 84,06 | 1.998.400 | 85,25 | 82,00 | 82,63 | 00:00:00 | | 2001-01-09 | 86,58 | 1.361.600 | 87,63 | 83,94 | 83,94 | 00:00:00 | | 2001-01-10 | 89,92 | 1.848.000 | 90,00 | 85,63 | 86,63 | 00:00:00 | | 2001-01-11 | 90,67 | 1.886.400 | 91,88 | 88,25 | 89,00 | 00:00:00 | | 2001-01-12 | 91,00 | 1.928.000 | 93,50 | 88,94 | 90,41 | 00:00:00 | | 2001-01-16 | 92,31 | 1.801.600 | 93,25 | 91,25 | 91,63 | 00:00:00 | | 2001-01-17 | 89,50 | 3.212.800 | 94,38 | 89,13 | 93,00 | 00:00:00 | | 2001-01-18 | 88,13 | 1.779.200 | 91,38 | 87,13 | 89,88 | 00:00:00 | | 2001-01-19 | 82,44 | 4.616.000 | 89,38 | 82,00 | 88,75 | 00:00:00 | | 2001-01-22 | 83,63 | 3.364.000 | 86,00 | 83,50 | 84,25 | 00:00:00 | | 2001-01-23 | 90,69 | 3.848.000 | 92,06 | 83,94 | 84,34 | 00:00:00 | | 2001-01-24 | 94,81 | 1.839.200 | 96,00 | 88,69 | 90,69 | 00:00:00 | | 2001-01-25 | 95,00 | 822.400 | 95,00 | 92,88 | 94,25 | 00:00:00 | | 2001-01-26 | 96,88 | 1.224.000 | 97,38 | 93,00 | 93,63 | 00:00:00 | | 2001-01-29 | 95,31 | 1.445.600 | 100,00 | 94,63 | 96,38 | 00:00:00 | | 2001-01-30 | 93,50 | 531.200 | 97,25 | 92,75 | 96,31 | 00:00:00 | | 2001-01-31 | 92,81 | 1.289.600 | 96,00 | 89,69 | 95,50 | 00:00:00 | | 2001-02-01 | 91,22 | 712.800 | 94,00 | 90,75 | 93,63 | 00:00:00 | | 2001-02-02 | 95,13 | 1.542.400 | 95,69 | 92,25 | 93,25 | 00:00:00 | | 2001-02-05 | 96,19 | 1.934.400 | 98,06 | 95,94 | 96,31 | 00:00:00 | | 2001-02-06 | 96,69 | 1.059.200 | 97,88 | 95,63 | 96,25 | 00:00:00 | | 2001-02-07 | 99,63 | 2.588.800 | 99,75 | 96,19 | 96,50 | 00:00:00 | | 2001-02-08 | 94,94 | 4.470.400 | 101,00 | 92,94 | 97,75 | 00:00:00 | | 2001-02-09 | 98,25 | 2.000.000 | 99,94 | 94,06 | 94,50 | 00:00:00 | | 2001-02-12 | 98,00 | 1.816.800 | 99,06 | 96,19 | 98,44 | 00:00:00 | | 2001-02-13 | 99,66 | 3.434.400 | 101,00 | 98,00 | 98,00 | 00:00:00 | | 2001-02-14 | 98,13 | 4.769.600 | 100,50 | 95,38 | 99,06 | 00:00:00 | | 2001-02-15 | 92,63 | 3.606.400 | 99,63 | 91,81 | 99,50 | 00:00:00 | | 2001-02-16 | 91,75 | 1.510.400 | 93,00 | 90,00 | 91,81 | 00:00:00 | | 2001-02-20 | 91,06 | 1.953.600 | 93,00 | 89,06 | 92,50 | 00:00:00 | | 2001-02-21 | 86,81 | 1.680.000 | 91,50 | 85,75 | 90,28 | 00:00:00 | | 2001-02-22 | 90,13 | 3.462.400 | 94,31 | 86,00 | 86,00 | 00:00:00 | | 2001-02-23 | 93,19 | 1.716.800 | 93,88 | 87,38 | 89,75 | 00:00:00 | | 2001-02-26 | 90,88 | 1.608.000 | 93,94 | 90,13 | 93,94 | 00:00:00 | | 2001-02-27 | 89,81 | 1.835.200 | 91,17 | 88,13 | 89,50 | 00:00:00 | | 2001-02-28 | 89,69 | 1.238.400 | 90,25 | 88,00 | 89,34 | 00:00:00 | | 2001-03-01 | 89,48 | 1.412.800 | 90,50 | 88,38 | 88,75 | 00:00:00 | | 2001-03-02 | 87,25 | 1.516.800 | 90,25 | 87,13 | 89,06 | 00:00:00 | | 2001-03-05 | 90,33 | 1.091.200 | 91,38 | 87,31 | 87,50 | 00:00:00 | | 2001-03-06 | 89,44 | 1.411.200 | 92,25 | 89,31 | 90,00 | 00:00:00 | | 2001-03-07 | 89,36 | 1.398.400 | 90,19 | 87,31 | 90,05 | 00:00:00 | | 2001-03-08 | 80,25 | 24.182.400 | 85,88 | 78,06 | 85,88 | 00:00:00 | | 2001-03-09 | 79,56 | 10.731.200 | 83,44 | 76,00 | 80,00 | 00:00:00 | | 2001-03-12 | 77,06 | 4.723.200 | 81,19 | 75,75 | 79,00 | 00:00:00 | | 2001-03-13 | 73,38 | 7.630.400 | 77,63 | 72,25 | 76,69 | 00:00:00 | | 2001-03-14 | 74,63 | 7.915.200 | 77,13 | 70,25 | 70,88 | 00:00:00 | | 2001-03-15 | 78,19 | 4.476.800 | 79,69 | 76,25 | 76,44 | 00:00:00 | | 2001-03-16 | 75,81 | 1.830.400 | 79,00 | 74,94 | 78,38 | 00:00:00 | | 2001-03-19 | 75,06 | 2.222.400 | 76,38 | 73,50 | 76,31 | 00:00:00 | | 2001-03-20 | 75,63 | 2.489.600 | 76,50 | 73,88 | 75,25 | 00:00:00 | | 2001-03-21 | 75,25 | 1.935.200 | 76,75 | 74,63 | 75,42 | 00:00:00 | | 2001-03-22 | 72,00 | 3.660.800 | 75,75 | 69,69 | 75,25 | 00:00:00 | | 2001-03-23 | 75,50 | 2.406.400 | 76,38 | 73,50 | 74,25 | 00:00:00 | | 2001-03-26 | 77,09 | 1.516.000 | 78,61 | 75,25 | 75,29 | 00:00:00 | | 2001-03-27 | 78,47 | 2.526.400 | 78,85 | 75,25 | 76,01 | 00:00:00 | | 2001-03-28 | 81,00 | 5.052.800 | 82,13 | 77,50 | 77,50 | 00:00:00 | | 2001-03-29 | 84,82 | 5.681.600 | 85,75 | 80,50 | 80,51 | 00:00:00 | | 2001-03-30 | 86,68 | 4.004.800 | 87,90 | 83,00 | 84,39 | 00:00:00 | | 2001-04-02 | 83,15 | 3.194.400 | 86,50 | 82,75 | 86,08 | 00:00:00 | | 2001-04-03 | 82,35 | 2.051.200 | 82,85 | 81,50 | 82,65 | 00:00:00 | | 2001-04-04 | 83,51 | 1.767.200 | 84,24 | 82,09 | 82,15 | 00:00:00 | | 2001-04-05 | 84,79 | 2.026.400 | 86,24 | 84,00 | 84,33 | 00:00:00 | | 2001-04-06 | 86,99 | 3.030.400 | 88,24 | 84,21 | 84,25 | 00:00:00 | | 2001-04-09 | 88,08 | 2.875.200 | 88,75 | 85,71 | 87,00 | 00:00:00 | | 2001-04-10 | 87,75 | 1.953.600 | 88,74 | 86,27 | 88,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
