|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 62,40 | 3.559.000 | 62,80 | 62,02 | 62,66 | 00:00:00 | | 2012-09-21 | 63,36 | 9.859.400 | 63,52 | 62,01 | 62,03 | 00:00:00 | | 2012-09-24 | 63,03 | 3.396.200 | 63,45 | 62,96 | 63,14 | 00:00:00 | | 2012-09-25 | 62,86 | 3.897.000 | 64,05 | 62,65 | 63,46 | 00:00:00 | | 2012-09-26 | 63,25 | 3.360.900 | 63,68 | 62,51 | 62,88 | 00:00:00 | | 2012-09-27 | 64,25 | 4.805.900 | 64,46 | 62,77 | 63,26 | 00:00:00 | | 2012-09-28 | 62,63 | 5.558.000 | 64,03 | 62,43 | 64,03 | 00:00:00 | | 2012-10-01 | 63,22 | 4.156.600 | 63,75 | 62,69 | 62,97 | 00:00:00 | | 2012-10-02 | 63,81 | 3.393.400 | 64,08 | 63,19 | 63,50 | 00:00:00 | | 2012-10-03 | 65,28 | 5.063.200 | 65,53 | 63,90 | 64,03 | 00:00:00 | | 2012-10-04 | 65,45 | 4.980.600 | 65,80 | 64,62 | 65,35 | 00:00:00 | | 2012-10-05 | 64,96 | 3.413.300 | 66,06 | 64,76 | 66,06 | 00:00:00 | | 2012-10-08 | 64,14 | 2.717.800 | 64,75 | 63,96 | 64,75 | 00:00:00 | | 2012-10-09 | 62,59 | 4.481.200 | 64,12 | 62,58 | 64,01 | 00:00:00 | | 2012-10-10 | 62,93 | 3.335.100 | 63,24 | 62,00 | 62,49 | 00:00:00 | | 2012-10-11 | 63,10 | 2.453.600 | 63,84 | 63,04 | 63,43 | 00:00:00 | | 2012-10-12 | 63,56 | 2.339.600 | 63,75 | 63,20 | 63,20 | 00:00:00 | | 2012-10-15 | 63,70 | 3.622.800 | 64,00 | 63,19 | 63,87 | 00:00:00 | | 2012-10-16 | 64,65 | 3.098.000 | 64,79 | 63,75 | 64,00 | 00:00:00 | | 2012-10-17 | 64,54 | 3.244.200 | 65,24 | 64,30 | 64,79 | 00:00:00 | | 2012-10-18 | 63,79 | 2.745.700 | 64,39 | 63,50 | 64,21 | 00:00:00 | | 2012-10-19 | 62,56 | 4.282.200 | 63,92 | 62,12 | 63,92 | 00:00:00 | | 2012-10-22 | 63,16 | 3.388.000 | 63,21 | 62,14 | 62,27 | 00:00:00 | | 2012-10-23 | 61,96 | 5.489.000 | 62,57 | 60,96 | 62,37 | 00:00:00 | | 2012-10-24 | 62,22 | 5.948.800 | 62,50 | 61,68 | 62,05 | 00:00:00 | | 2012-10-25 | 63,23 | 3.648.000 | 63,26 | 62,41 | 62,50 | 00:00:00 | | 2012-10-26 | 62,24 | 4.205.200 | 63,25 | 62,07 | 63,25 | 00:00:00 | | 2012-10-31 | 61,54 | 7.092.100 | 63,23 | 61,44 | 62,57 | 00:00:00 | | 2012-11-01 | 62,50 | 4.511.400 | 62,76 | 61,65 | 62,09 | 00:00:00 | | 2012-11-02 | 62,02 | 4.519.600 | 63,30 | 61,99 | 62,65 | 00:00:00 | | 2012-11-05 | 62,88 | 7.605.000 | 63,09 | 61,79 | 61,92 | 00:00:00 | | 2012-11-06 | 55,15 | 53.498.700 | 56,17 | 51,29 | 55,79 | 00:00:00 | | 2012-11-07 | 54,95 | 11.070.400 | 55,10 | 52,81 | 54,29 | 00:00:00 | | 2012-11-08 | 54,81 | 9.672.300 | 55,38 | 54,53 | 54,72 | 00:00:00 | | 2012-11-09 | 53,35 | 7.123.300 | 54,86 | 53,23 | 54,81 | 00:00:00 | | 2012-11-12 | 51,92 | 10.107.600 | 53,62 | 51,86 | 53,35 | 00:00:00 | | 2012-11-13 | 50,98 | 15.889.500 | 52,04 | 50,96 | 51,60 | 00:00:00 | | 2012-11-14 | 50,05 | 19.864.500 | 51,42 | 49,79 | 51,30 | 00:00:00 | | 2012-11-15 | 50,76 | 12.212.000 | 51,25 | 49,98 | 50,50 | 00:00:00 | | 2012-11-16 | 52,13 | 10.459.600 | 52,24 | 50,74 | 50,90 | 00:00:00 | | 2012-11-19 | 52,18 | 8.051.900 | 52,67 | 51,68 | 52,40 | 00:00:00 | | 2012-11-20 | 51,96 | 4.177.100 | 52,11 | 51,34 | 52,00 | 00:00:00 | | 2012-11-21 | 51,49 | 4.079.800 | 52,10 | 51,41 | 52,09 | 00:00:00 | | 2012-11-23 | 52,24 | 2.115.500 | 52,28 | 51,53 | 51,84 | 00:00:00 | | 2012-11-26 | 51,29 | 6.919.500 | 52,18 | 51,14 | 52,04 | 00:00:00 | | 2012-11-27 | 52,08 | 6.431.700 | 52,76 | 51,35 | 51,38 | 00:00:00 | | 2012-11-28 | 52,54 | 5.055.600 | 52,58 | 51,40 | 51,72 | 00:00:00 | | 2012-11-29 | 53,64 | 8.711.000 | 54,17 | 52,74 | 53,00 | 00:00:00 | | 2012-11-30 | 53,85 | 5.238.000 | 53,95 | 53,33 | 53,92 | 00:00:00 | | 2012-12-03 | 53,51 | 4.605.900 | 54,36 | 53,20 | 54,11 | 00:00:00 | | 2012-12-04 | 53,95 | 5.061.800 | 54,22 | 53,31 | 53,53 | 00:00:00 | | 2012-12-05 | 54,31 | 4.563.500 | 54,53 | 53,90 | 54,11 | 00:00:00 | | 2012-12-06 | 53,85 | 4.411.400 | 54,47 | 53,67 | 54,15 | 00:00:00 | | 2012-12-07 | 53,99 | 4.488.800 | 54,13 | 53,45 | 54,00 | 00:00:00 | | 2012-12-10 | 54,54 | 3.333.900 | 54,58 | 53,80 | 54,06 | 00:00:00 | | 2012-12-11 | 54,83 | 4.335.800 | 55,00 | 54,40 | 54,64 | 00:00:00 | | 2012-12-12 | 54,30 | 4.688.400 | 55,18 | 54,07 | 55,10 | 00:00:00 | | 2012-12-13 | 54,12 | 4.564.900 | 55,27 | 53,76 | 54,38 | 00:00:00 | | 2012-12-14 | 54,76 | 4.420.700 | 55,05 | 53,81 | 53,84 | 00:00:00 | | 2012-12-17 | 55,32 | 3.775.500 | 55,54 | 54,78 | 54,79 | 00:00:00 | | 2012-12-18 | 55,28 | 4.856.200 | 55,50 | 55,12 | 55,25 | 00:00:00 | | 2012-12-19 | 54,16 | 10.470.700 | 55,41 | 53,62 | 55,36 | 00:00:00 | | 2012-12-20 | 54,64 | 5.110.200 | 54,96 | 54,03 | 54,33 | 00:00:00 | | 2012-12-21 | 54,22 | 9.111.600 | 54,73 | 53,35 | 54,29 | 00:00:00 | | 2012-12-24 | 53,78 | 2.099.700 | 54,11 | 53,47 | 53,95 | 00:00:00 | | 2012-12-26 | 53,31 | 3.427.700 | 54,03 | 53,06 | 53,86 | 00:00:00 | | 2012-12-27 | 53,36 | 3.654.100 | 53,57 | 52,74 | 53,48 | 00:00:00 | | 2012-12-28 | 52,93 | 2.462.900 | 53,55 | 52,93 | 53,05 | 00:00:00 | | 2012-12-31 | 54,00 | 4.865.100 | 54,01 | 52,50 | 52,76 | 00:00:00 | | 2013-01-02 | 55,62 | 5.259.100 | 55,64 | 54,80 | 54,98 | 00:00:00 | | 2013-01-03 | 54,70 | 5.126.700 | 55,62 | 54,48 | 55,49 | 00:00:00 | | 2013-01-04 | 55,00 | 5.143.600 | 55,45 | 54,70 | 54,77 | 00:00:00 | | 2013-01-07 | 54,51 | 4.550.200 | 55,09 | 54,21 | 54,88 | 00:00:00 | | 2013-01-08 | 53,98 | 4.672.900 | 54,64 | 53,75 | 54,56 | 00:00:00 | | 2013-01-09 | 55,03 | 4.515.700 | 55,17 | 54,02 | 54,11 | 00:00:00 | | 2013-01-10 | 55,84 | 4.447.400 | 55,90 | 55,18 | 55,31 | 00:00:00 | | 2013-01-11 | 55,60 | 4.308.000 | 56,10 | 55,08 | 55,84 | 00:00:00 | | 2013-01-14 | 54,69 | 4.585.400 | 55,78 | 54,61 | 55,40 | 00:00:00 | | 2013-01-15 | 54,10 | 5.849.700 | 54,69 | 54,04 | 54,49 | 00:00:00 | | 2013-01-16 | 54,39 | 5.793.300 | 54,74 | 54,01 | 54,02 | 00:00:00 | | 2013-01-17 | 55,34 | 5.292.900 | 55,48 | 54,53 | 54,68 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
