|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-10 | 88,85 | 4.469.850 | 89,59 | 88,05 | 88,39 | 00:00:00 | | 2015-04-13 | 88,10 | 2.835.200 | 89,33 | 87,98 | 88,78 | 00:00:00 | | 2015-04-14 | 88,06 | 2.449.397 | 88,65 | 87,79 | 88,08 | 00:00:00 | | 2015-04-15 | 87,06 | 4.172.564 | 88,57 | 86,37 | 88,27 | 00:00:00 | | 2015-04-16 | 86,37 | 2.553.722 | 87,05 | 85,85 | 86,85 | 00:00:00 | | 2015-04-17 | 85,55 | 3.491.288 | 86,06 | 84,58 | 85,50 | 00:00:00 | | 2015-04-20 | 85,78 | 2.075.349 | 86,14 | 85,33 | 85,79 | 00:00:00 | | 2015-04-21 | 86,10 | 1.801.900 | 86,88 | 86,03 | 86,21 | 00:00:00 | | 2015-04-22 | 86,12 | 2.417.600 | 86,73 | 85,52 | 86,19 | 00:00:00 | | 2015-04-23 | 86,89 | 3.131.924 | 87,24 | 85,38 | 85,92 | 00:00:00 | | 2015-04-24 | 87,34 | 2.512.079 | 87,58 | 86,13 | 86,97 | 00:00:00 | | 2015-04-27 | 86,84 | 3.364.200 | 88,11 | 86,71 | 87,55 | 00:00:00 | | 2015-04-28 | 87,50 | 3.776.624 | 87,73 | 85,50 | 86,34 | 00:00:00 | | 2015-04-29 | 84,79 | 7.154.906 | 88,99 | 84,29 | 88,99 | 00:00:00 | | 2015-04-30 | 86,40 | 9.879.500 | 88,86 | 84,65 | 84,77 | 00:00:00 | | 2015-05-01 | 86,52 | 2.888.200 | 87,16 | 86,22 | 86,95 | 00:00:00 | | 2015-05-04 | 87,40 | 4.500.900 | 87,49 | 86,25 | 86,47 | 00:00:00 | | 2015-05-05 | 84,61 | 4.413.385 | 87,34 | 84,58 | 87,32 | 00:00:00 | | 2015-05-06 | 84,08 | 4.268.226 | 85,23 | 83,65 | 84,73 | 00:00:00 | | 2015-05-07 | 83,85 | 4.129.515 | 84,70 | 83,41 | 83,79 | 00:00:00 | | 2015-05-08 | 85,71 | 6.803.206 | 85,92 | 84,81 | 84,86 | 00:00:00 | | 2015-05-11 | 86,12 | 2.676.061 | 86,46 | 85,55 | 85,55 | 00:00:00 | | 2015-05-12 | 85,90 | 2.854.500 | 86,45 | 85,31 | 85,41 | 00:00:00 | | 2015-05-13 | 85,78 | 6.005.500 | 86,82 | 85,39 | 85,55 | 00:00:00 | | 2015-05-14 | 87,46 | 9.649.800 | 87,53 | 86,40 | 86,60 | 00:00:00 | | 2015-05-15 | 87,37 | 6.731.000 | 88,17 | 87,31 | 87,86 | 00:00:00 | | 2015-05-18 | 87,43 | 2.470.097 | 87,79 | 86,75 | 87,13 | 00:00:00 | | 2015-05-19 | 88,75 | 3.542.300 | 88,76 | 87,38 | 87,61 | 00:00:00 | | 2015-05-20 | 88,73 | 4.126.100 | 89,25 | 88,30 | 88,61 | 00:00:00 | | 2015-05-21 | 90,20 | 10.622.232 | 90,99 | 88,40 | 88,40 | 00:00:00 | | 2015-05-22 | 90,44 | 3.501.449 | 91,21 | 90,01 | 90,06 | 00:00:00 | | 2015-05-26 | 89,08 | 3.097.101 | 90,37 | 89,04 | 90,32 | 00:00:00 | | 2015-05-27 | 89,73 | 2.716.077 | 90,40 | 89,23 | 89,38 | 00:00:00 | | 2015-05-28 | 89,23 | 2.829.911 | 90,19 | 88,81 | 89,80 | 00:00:00 | | 2015-05-29 | 87,14 | 8.329.383 | 89,70 | 86,16 | 89,20 | 00:00:00 | | 2015-06-01 | 86,00 | 7.836.388 | 86,55 | 84,94 | 86,15 | 00:00:00 | | 2015-06-02 | 86,10 | 3.420.057 | 86,16 | 85,30 | 85,49 | 00:00:00 | | 2015-06-03 | 86,53 | 2.514.396 | 86,69 | 86,02 | 86,53 | 00:00:00 | | 2015-06-04 | 86,56 | 4.180.119 | 86,77 | 86,09 | 86,09 | 00:00:00 | | 2015-06-05 | 86,88 | 2.430.191 | 87,02 | 85,87 | 86,27 | 00:00:00 | | 2015-06-08 | 87,00 | 3.883.600 | 87,22 | 86,49 | 86,89 | 00:00:00 | | 2015-06-09 | 86,93 | 2.676.861 | 87,19 | 86,28 | 86,76 | 00:00:00 | | 2015-06-10 | 87,73 | 3.916.115 | 88,15 | 86,68 | 87,09 | 00:00:00 | | 2015-06-11 | 88,09 | 3.919.109 | 88,45 | 87,24 | 87,69 | 00:00:00 | | 2015-06-12 | 87,41 | 2.629.427 | 87,92 | 87,18 | 87,67 | 00:00:00 | | 2015-06-15 | 87,78 | 6.426.458 | 88,57 | 86,12 | 86,93 | 00:00:00 | | 2015-06-16 | 88,64 | 2.640.437 | 88,94 | 87,77 | 88,00 | 00:00:00 | | 2015-06-17 | 88,09 | 5.617.337 | 88,87 | 87,89 | 88,57 | 00:00:00 | | 2015-06-18 | 89,59 | 4.592.766 | 89,74 | 88,16 | 88,36 | 00:00:00 | | 2015-06-19 | 89,87 | 7.288.131 | 90,82 | 89,08 | 89,57 | 00:00:00 | | 2015-06-22 | 91,05 | 5.482.124 | 92,46 | 90,26 | 90,56 | 00:00:00 | | 2015-06-23 | 90,82 | 3.029.700 | 91,95 | 90,68 | 91,21 | 00:00:00 | | 2015-06-24 | 90,62 | 4.376.500 | 90,98 | 90,35 | 90,67 | 00:00:00 | | 2015-06-25 | 91,18 | 4.293.400 | 91,90 | 90,33 | 90,98 | 00:00:00 | | 2015-06-26 | 90,85 | 4.150.500 | 92,04 | 90,55 | 91,61 | 00:00:00 | | 2015-06-29 | 88,84 | 3.521.300 | 90,81 | 88,79 | 90,30 | 00:00:00 | | 2015-06-30 | 88,94 | 3.562.927 | 90,32 | 88,65 | 89,89 | 00:00:00 | | 2015-07-01 | 89,71 | 3.181.423 | 90,14 | 89,35 | 89,55 | 00:00:00 | | 2015-07-02 | 89,24 | 2.265.986 | 90,22 | 89,09 | 89,76 | 00:00:00 | | 2015-07-06 | 88,03 | 3.580.695 | 88,88 | 87,67 | 88,72 | 00:00:00 | | 2015-07-07 | 88,83 | 2.765.400 | 88,90 | 87,16 | 88,26 | 00:00:00 | | 2015-07-08 | 87,59 | 2.184.300 | 88,67 | 87,48 | 88,39 | 00:00:00 | | 2015-07-09 | 87,91 | 2.528.602 | 88,90 | 87,89 | 88,65 | 00:00:00 | | 2015-07-10 | 89,75 | 3.798.721 | 90,14 | 88,57 | 88,92 | 00:00:00 | | 2015-07-13 | 91,09 | 4.313.518 | 91,28 | 90,07 | 90,71 | 00:00:00 | | 2015-07-14 | 91,36 | 3.313.146 | 92,01 | 90,82 | 91,09 | 00:00:00 | | 2015-07-15 | 90,79 | 3.294.183 | 91,87 | 90,68 | 91,36 | 00:00:00 | | 2015-07-16 | 91,07 | 3.385.802 | 91,81 | 90,96 | 91,23 | 00:00:00 | | 2015-07-17 | 91,24 | 2.941.863 | 91,45 | 90,53 | 91,22 | 00:00:00 | | 2015-07-20 | 91,89 | 2.796.946 | 92,15 | 91,19 | 91,36 | 00:00:00 | | 2015-07-21 | 93,42 | 5.407.323 | 93,90 | 91,29 | 91,88 | 00:00:00 | | 2015-07-22 | 94,08 | 4.830.563 | 94,61 | 93,41 | 93,66 | 00:00:00 | | 2015-07-23 | 93,06 | 2.871.274 | 94,20 | 92,81 | 94,20 | 00:00:00 | | 2015-07-24 | 92,29 | 4.078.019 | 93,27 | 91,93 | 92,93 | 00:00:00 | | 2015-07-27 | 91,10 | 3.385.828 | 92,27 | 90,97 | 92,13 | 00:00:00 | | 2015-07-28 | 92,38 | 3.482.843 | 92,49 | 90,63 | 91,39 | 00:00:00 | | 2015-07-29 | 91,29 | 6.265.575 | 94,22 | 91,03 | 94,13 | 00:00:00 | | 2015-07-30 | 90,25 | 3.767.495 | 91,30 | 89,64 | 90,73 | 00:00:00 | | 2015-07-31 | 90,07 | 3.816.630 | 90,77 | 89,59 | 90,61 | 00:00:00 | | 2015-08-03 | 89,23 | 5.592.700 | 90,86 | 88,32 | 90,06 | 00:00:00 | | 2015-08-04 | 89,31 | 4.569.521 | 89,75 | 88,47 | 89,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
