|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 87,75 | 1.953.600 | 88,74 | 86,27 | 88,74 | 00:00:00 | | 2001-04-11 | 84,91 | 1.608.000 | 89,00 | 84,45 | 88,55 | 00:00:00 | | 2001-04-12 | 86,15 | 1.397.600 | 86,70 | 83,36 | 84,41 | 00:00:00 | | 2001-04-16 | 89,92 | 1.616.000 | 90,00 | 85,50 | 85,50 | 00:00:00 | | 2001-04-17 | 90,16 | 3.059.200 | 92,22 | 89,53 | 89,95 | 00:00:00 | | 2001-04-18 | 91,81 | 5.950.400 | 96,34 | 90,76 | 91,43 | 00:00:00 | | 2001-04-19 | 92,48 | 2.097.600 | 94,24 | 91,70 | 93,09 | 00:00:00 | | 2001-04-20 | 89,97 | 1.713.600 | 92,00 | 89,60 | 91,90 | 00:00:00 | | 2001-04-23 | 87,99 | 3.188.000 | 90,15 | 87,40 | 89,46 | 00:00:00 | | 2001-04-24 | 87,69 | 2.568.000 | 89,24 | 87,00 | 87,93 | 00:00:00 | | 2001-04-25 | 88,39 | 2.465.600 | 90,70 | 87,75 | 87,95 | 00:00:00 | | 2001-04-26 | 88,20 | 3.203.200 | 89,68 | 88,07 | 89,00 | 00:00:00 | | 2001-04-27 | 84,52 | 7.246.400 | 88,75 | 81,50 | 88,30 | 00:00:00 | | 2001-04-30 | 42,45 | 4.974.800 | 43,43 | 40,92 | 42,65 | 00:00:00 | | 2001-05-01 | 83,69 | 2.312.800 | 85,10 | 83,11 | 84,50 | 00:00:00 | | 2001-05-02 | 87,88 | 3.662.400 | 88,20 | 84,15 | 84,15 | 00:00:00 | | 2001-05-03 | 89,94 | 2.704.800 | 90,00 | 86,70 | 86,70 | 00:00:00 | | 2001-05-04 | 86,90 | 2.537.600 | 88,60 | 85,10 | 88,60 | 00:00:00 | | 2001-05-07 | 44,19 | 1.532.800 | 44,72 | 43,00 | 43,45 | 00:00:00 | | 2001-05-08 | 86,31 | 3.454.400 | 89,06 | 86,16 | 88,97 | 00:00:00 | | 2001-05-09 | 85,07 | 1.946.400 | 86,65 | 84,80 | 86,24 | 00:00:00 | | 2001-05-10 | 83,65 | 2.057.600 | 85,90 | 83,50 | 85,90 | 00:00:00 | | 2001-05-11 | 83,05 | 1.468.800 | 84,20 | 82,92 | 83,99 | 00:00:00 | | 2001-05-14 | 82,97 | 1.649.600 | 84,05 | 82,50 | 83,80 | 00:00:00 | | 2001-05-15 | 85,00 | 3.080.000 | 85,25 | 82,54 | 83,00 | 00:00:00 | | 2001-05-16 | 88,81 | 2.444.800 | 89,12 | 84,94 | 85,02 | 00:00:00 | | 2001-05-17 | 89,91 | 2.182.400 | 90,10 | 87,81 | 88,91 | 00:00:00 | | 2001-05-18 | 90,10 | 1.454.400 | 90,25 | 88,32 | 89,85 | 00:00:00 | | 2001-05-21 | 92,50 | 1.568.800 | 92,50 | 89,50 | 90,15 | 00:00:00 | | 2001-05-22 | 93,36 | 3.062.400 | 93,54 | 91,50 | 92,05 | 00:00:00 | | 2001-05-23 | 92,95 | 1.670.400 | 94,15 | 92,10 | 93,26 | 00:00:00 | | 2001-05-24 | 95,93 | 3.095.200 | 96,64 | 94,50 | 95,05 | 00:00:00 | | 2001-05-25 | 97,31 | 2.303.200 | 98,00 | 94,70 | 96,15 | 00:00:00 | | 2001-05-29 | 100,51 | 2.646.400 | 100,84 | 96,66 | 97,24 | 00:00:00 | | 2001-05-30 | 97,30 | 1.192.000 | 99,49 | 97,20 | 99,20 | 00:00:00 | | 2001-05-31 | 96,54 | 1.172.800 | 98,42 | 96,50 | 98,28 | 00:00:00 | | 2001-06-01 | 100,17 | 1.787.200 | 101,13 | 96,24 | 96,50 | 00:00:00 | | 2001-06-04 | 103,75 | 2.558.400 | 103,85 | 99,50 | 100,40 | 00:00:00 | | 2001-06-05 | 100,26 | 2.048.000 | 104,40 | 100,25 | 103,69 | 00:00:00 | | 2001-06-06 | 104,90 | 3.064.800 | 105,00 | 100,50 | 100,97 | 00:00:00 | | 2001-06-07 | 107,42 | 3.361.600 | 108,03 | 104,01 | 104,20 | 00:00:00 | | 2001-06-08 | 103,53 | 3.155.200 | 107,20 | 101,00 | 107,20 | 00:00:00 | | 2001-06-11 | 106,80 | 2.576.000 | 107,29 | 102,50 | 103,59 | 00:00:00 | | 2001-06-12 | 105,16 | 2.156.800 | 106,74 | 104,12 | 105,88 | 00:00:00 | | 2001-06-13 | 107,95 | 1.476.800 | 108,41 | 104,70 | 105,75 | 00:00:00 | | 2001-06-14 | 107,76 | 2.363.200 | 108,70 | 106,00 | 107,49 | 00:00:00 | | 2001-06-15 | 109,75 | 4.264.800 | 110,35 | 105,25 | 105,26 | 00:00:00 | | 2001-06-18 | 106,99 | 2.710.400 | 110,34 | 106,86 | 108,99 | 00:00:00 | | 2001-06-19 | 106,37 | 4.675.200 | 107,27 | 103,76 | 107,20 | 00:00:00 | | 2001-06-20 | 108,14 | 1.783.200 | 109,14 | 106,20 | 106,38 | 00:00:00 | | 2001-06-21 | 108,42 | 1.943.200 | 111,64 | 107,68 | 107,81 | 00:00:00 | | 2001-06-22 | 107,31 | 2.248.000 | 109,65 | 103,00 | 109,23 | 00:00:00 | | 2001-06-25 | 51,10 | 3.447.200 | 54,50 | 50,50 | 53,70 | 00:00:00 | | 2001-06-26 | 53,06 | 3.404.000 | 53,20 | 50,56 | 51,46 | 00:00:00 | | 2001-06-27 | 53,11 | 2.483.200 | 53,75 | 52,35 | 53,21 | 00:00:00 | | 2001-06-28 | 52,94 | 1.566.800 | 55,00 | 52,70 | 53,12 | 00:00:00 | | 2001-06-29 | 55,03 | 5.562.000 | 58,00 | 51,36 | 52,89 | 00:00:00 | | 2001-07-02 | 53,35 | 3.071.200 | 55,00 | 52,51 | 54,62 | 00:00:00 | | 2001-07-03 | 52,33 | 949.200 | 53,28 | 52,17 | 52,92 | 00:00:00 | | 2001-07-05 | 50,87 | 1.745.600 | 52,50 | 50,83 | 52,47 | 00:00:00 | | 2001-07-06 | 50,70 | 1.860.800 | 51,87 | 50,12 | 50,60 | 00:00:00 | | 2001-07-09 | 50,81 | 2.322.800 | 52,09 | 50,40 | 50,97 | 00:00:00 | | 2001-07-10 | 50,90 | 4.909.200 | 51,50 | 49,73 | 51,08 | 00:00:00 | | 2001-07-11 | 51,18 | 3.260.400 | 51,90 | 50,61 | 50,61 | 00:00:00 | | 2001-07-12 | 53,65 | 3.665.600 | 54,00 | 51,10 | 51,70 | 00:00:00 | | 2001-07-13 | 54,52 | 5.904.400 | 55,25 | 53,29 | 53,61 | 00:00:00 | | 2001-07-16 | 58,24 | 4.719.600 | 58,30 | 53,99 | 54,42 | 00:00:00 | | 2001-07-17 | 60,61 | 10.040.400 | 61,25 | 56,36 | 56,36 | 00:00:00 | | 2001-07-18 | 59,27 | 10.877.600 | 61,45 | 58,00 | 61,10 | 00:00:00 | | 2001-07-19 | 54,48 | 9.928.400 | 59,16 | 54,45 | 59,16 | 00:00:00 | | 2001-07-20 | 54,30 | 5.635.600 | 54,95 | 52,86 | 54,49 | 00:00:00 | | 2001-07-23 | 55,05 | 2.454.800 | 56,47 | 54,31 | 54,31 | 00:00:00 | | 2001-07-24 | 55,14 | 3.937.200 | 55,50 | 53,15 | 54,85 | 00:00:00 | | 2001-07-25 | 53,90 | 4.026.800 | 56,47 | 53,70 | 55,13 | 00:00:00 | | 2001-07-26 | 53,48 | 3.562.800 | 54,58 | 52,90 | 54,10 | 00:00:00 | | 2001-07-27 | 55,85 | 2.595.200 | 56,10 | 53,55 | 53,62 | 00:00:00 | | 2001-07-30 | 57,04 | 4.894.000 | 58,00 | 55,15 | 56,18 | 00:00:00 | | 2001-07-31 | 58,35 | 4.805.200 | 58,69 | 57,24 | 57,30 | 00:00:00 | | 2001-08-01 | 54,93 | 7.161.600 | 58,50 | 54,66 | 58,49 | 00:00:00 | | 2001-08-02 | 54,77 | 6.446.800 | 55,75 | 54,28 | 55,30 | 00:00:00 | | 2001-08-03 | 54,95 | 4.887.200 | 55,00 | 54,71 | 54,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
