|
 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 | | 2013-05-14 | 60,93 | 5.561.600 | 61,92 | 60,86 | 61,77 | 00:00:00 | | 2013-05-15 | 61,38 | 4.460.000 | 61,41 | 60,84 | 61,00 | 00:00:00 | | 2013-05-16 | 60,70 | 5.949.100 | 61,33 | 60,29 | 61,14 | 00:00:00 | | 2013-05-17 | 61,87 | 5.161.800 | 61,91 | 60,89 | 61,00 | 00:00:00 | | 2013-05-20 | 61,33 | 3.223.000 | 61,67 | 61,20 | 61,59 | 00:00:00 | | 2013-05-21 | 61,31 | 3.970.000 | 61,70 | 61,16 | 61,37 | 00:00:00 | | 2013-05-22 | 62,49 | 8.216.100 | 63,38 | 61,10 | 61,47 | 00:00:00 | | 2013-05-23 | 62,88 | 5.955.000 | 63,19 | 61,71 | 61,94 | 00:00:00 | | 2013-05-24 | 62,68 | 4.836.900 | 63,20 | 62,00 | 62,34 | 00:00:00 | | 2013-05-28 | 63,60 | 5.354.100 | 64,08 | 63,41 | 63,74 | 00:00:00 | | 2013-05-29 | 63,01 | 4.527.300 | 63,42 | 62,66 | 63,40 | 00:00:00 | | 2013-05-30 | 63,60 | 3.499.600 | 63,75 | 62,84 | 62,87 | 00:00:00 | | 2013-05-31 | 62,12 | 4.375.300 | 63,45 | 62,12 | 63,18 | 00:00:00 | | 2013-06-03 | 62,87 | 5.764.200 | 62,87 | 61,10 | 62,18 | 00:00:00 | | 2013-06-04 | 62,35 | 4.209.700 | 63,15 | 62,26 | 62,76 | 00:00:00 | | 2013-06-05 | 61,27 | 5.338.400 | 62,47 | 61,13 | 62,06 | 00:00:00 | | 2013-06-06 | 61,61 | 3.715.100 | 61,89 | 60,94 | 61,60 | 00:00:00 | | 2013-06-07 | 62,50 | 5.436.800 | 62,88 | 61,78 | 62,74 | 00:00:00 | | 2013-06-10 | 62,73 | 3.612.100 | 63,27 | 62,21 | 62,34 | 00:00:00 | | 2013-06-11 | 62,16 | 4.535.400 | 62,70 | 61,68 | 62,05 | 00:00:00 | | 2013-06-12 | 61,89 | 3.384.600 | 62,91 | 61,84 | 62,64 | 00:00:00 | | 2013-06-13 | 62,00 | 4.292.200 | 62,11 | 61,26 | 61,98 | 00:00:00 | | 2013-06-14 | 61,94 | 3.957.800 | 62,77 | 61,69 | 61,76 | 00:00:00 | | 2013-06-17 | 62,98 | 3.822.800 | 63,24 | 62,18 | 62,18 | 00:00:00 | | 2013-06-18 | 62,94 | 3.508.800 | 63,34 | 62,67 | 63,14 | 00:00:00 | | 2013-06-19 | 62,35 | 2.767.100 | 63,20 | 62,32 | 63,06 | 00:00:00 | | 2013-06-20 | 61,28 | 5.107.400 | 62,19 | 61,18 | 61,90 | 00:00:00 | | 2013-06-21 | 61,96 | 9.641.500 | 62,28 | 60,60 | 61,51 | 00:00:00 | | 2013-06-24 | 61,40 | 2.932.300 | 61,85 | 60,89 | 61,61 | 00:00:00 | | 2013-06-25 | 61,26 | 4.162.000 | 61,72 | 60,78 | 61,66 | 00:00:00 | | 2013-06-26 | 61,38 | 3.367.200 | 61,89 | 61,25 | 61,55 | 00:00:00 | | 2013-06-27 | 62,11 | 3.034.100 | 62,54 | 61,82 | 61,93 | 00:00:00 | | 2013-06-28 | 61,74 | 4.556.500 | 62,23 | 61,60 | 61,73 | 00:00:00 | | 2013-07-01 | 61,92 | 3.607.500 | 63,25 | 61,77 | 62,73 | 00:00:00 | | 2013-07-02 | 62,44 | 3.099.300 | 62,63 | 61,52 | 61,53 | 00:00:00 | | 2013-07-03 | 62,37 | 1.844.000 | 62,47 | 61,56 | 61,90 | 00:00:00 | | 2013-07-05 | 62,95 | 2.118.100 | 62,95 | 62,30 | 62,67 | 00:00:00 | | 2013-07-08 | 63,27 | 3.275.900 | 63,47 | 63,01 | 63,01 | 00:00:00 | | 2013-07-09 | 63,82 | 4.676.100 | 64,22 | 63,57 | 63,65 | 00:00:00 | | 2013-07-10 | 64,31 | 2.797.500 | 64,52 | 63,52 | 63,67 | 00:00:00 | | 2013-07-11 | 64,76 | 3.450.100 | 65,02 | 64,60 | 64,83 | 00:00:00 | | 2013-07-12 | 65,30 | 4.183.600 | 65,31 | 64,36 | 64,91 | 00:00:00 | | 2013-07-15 | 65,02 | 2.926.600 | 65,36 | 64,72 | 65,20 | 00:00:00 | | 2013-07-16 | 64,93 | 3.424.200 | 65,34 | 64,68 | 65,24 | 00:00:00 | | 2013-07-17 | 66,17 | 5.255.200 | 66,39 | 65,22 | 65,22 | 00:00:00 | | 2013-07-18 | 66,47 | 4.847.600 | 66,90 | 65,82 | 66,61 | 00:00:00 | | 2013-07-19 | 66,50 | 3.093.200 | 66,75 | 65,60 | 66,73 | 00:00:00 | | 2013-07-22 | 67,07 | 3.559.300 | 67,46 | 66,42 | 67,42 | 00:00:00 | | 2013-07-23 | 67,27 | 2.732.400 | 67,40 | 66,57 | 67,18 | 00:00:00 | | 2013-07-24 | 66,82 | 3.713.700 | 67,56 | 66,66 | 67,17 | 00:00:00 | | 2013-07-25 | 66,73 | 2.841.100 | 67,00 | 66,32 | 66,57 | 00:00:00 | | 2013-07-26 | 67,66 | 4.043.500 | 67,66 | 66,20 | 66,45 | 00:00:00 | | 2013-07-29 | 66,93 | 5.415.400 | 67,66 | 66,35 | 67,21 | 00:00:00 | | 2013-07-30 | 64,94 | 9.233.600 | 66,50 | 64,24 | 65,50 | 00:00:00 | | 2013-07-31 | 65,55 | 6.963.900 | 66,17 | 65,19 | 65,23 | 00:00:00 | | 2013-08-01 | 65,56 | 4.910.000 | 66,62 | 65,28 | 66,20 | 00:00:00 | | 2013-08-02 | 65,15 | 5.873.500 | 65,75 | 64,86 | 65,51 | 00:00:00 | | 2013-08-05 | 65,83 | 3.704.900 | 65,93 | 65,03 | 65,23 | 00:00:00 | | 2013-08-06 | 66,27 | 3.616.900 | 66,30 | 65,55 | 65,69 | 00:00:00 | | 2013-08-07 | 65,93 | 3.607.400 | 66,20 | 65,62 | 66,14 | 00:00:00 | | 2013-08-08 | 65,88 | 7.389.900 | 66,74 | 65,83 | 66,41 | 00:00:00 | | 2013-08-09 | 65,18 | 5.556.100 | 66,03 | 65,11 | 65,65 | 00:00:00 | | 2013-08-12 | 65,14 | 3.180.500 | 65,39 | 64,60 | 64,80 | 00:00:00 | | 2013-08-13 | 65,42 | 3.806.100 | 65,46 | 64,53 | 65,05 | 00:00:00 | | 2013-08-14 | 65,43 | 3.218.700 | 65,86 | 65,20 | 65,57 | 00:00:00 | | 2013-08-15 | 63,97 | 3.561.000 | 65,00 | 63,93 | 64,94 | 00:00:00 | | 2013-08-16 | 64,61 | 4.515.000 | 64,81 | 63,70 | 63,92 | 00:00:00 | | 2013-08-19 | 64,26 | 3.248.300 | 65,24 | 64,24 | 64,42 | 00:00:00 | | 2013-08-20 | 64,64 | 2.534.000 | 65,10 | 64,00 | 64,20 | 00:00:00 | | 2013-08-21 | 64,14 | 2.856.500 | 64,65 | 63,95 | 64,24 | 00:00:00 | | 2013-08-22 | 64,65 | 2.644.500 | 65,00 | 64,00 | 64,11 | 00:00:00 | | 2013-08-23 | 64,84 | 2.137.800 | 64,98 | 64,44 | 64,51 | 00:00:00 | | 2013-08-26 | 64,72 | 2.679.500 | 65,41 | 64,68 | 65,14 | 00:00:00 | | 2013-08-27 | 64,03 | 4.446.900 | 64,29 | 63,50 | 64,25 | 00:00:00 | | 2013-08-28 | 63,95 | 3.164.700 | 64,16 | 63,66 | 64,00 | 00:00:00 | | 2013-08-29 | 63,85 | 2.198.000 | 64,61 | 63,53 | 63,63 | 00:00:00 | | 2013-08-30 | 63,88 | 2.502.800 | 64,15 | 63,61 | 64,01 | 00:00:00 | | 2013-09-03 | 64,50 | 3.662.400 | 65,20 | 64,27 | 64,48 | 00:00:00 | | 2013-09-04 | 64,56 | 3.163.300 | 64,83 | 64,08 | 64,26 | 00:00:00 | | 2013-09-05 | 64,92 | 2.196.800 | 65,11 | 64,24 | 64,33 | 00:00:00 | | 2013-09-06 | 65,52 | 3.052.000 | 65,88 | 64,20 | 65,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
