|
 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 | | 2015-11-25 | 85,80 | 2.929.479 | 86,74 | 85,71 | 86,30 | 00:00:00 | | 2015-11-27 | 85,73 | 1.013.360 | 86,49 | 85,68 | 86,06 | 00:00:00 | | 2015-11-30 | 85,48 | 4.891.900 | 86,46 | 85,12 | 85,92 | 00:00:00 | | 2015-12-01 | 86,82 | 3.384.200 | 86,90 | 85,78 | 85,90 | 00:00:00 | | 2015-12-02 | 86,67 | 2.488.300 | 87,77 | 86,50 | 86,82 | 00:00:00 | | 2015-12-03 | 84,68 | 4.724.700 | 86,94 | 84,19 | 86,45 | 00:00:00 | | 2015-12-04 | 86,65 | 3.475.700 | 86,94 | 84,92 | 84,92 | 00:00:00 | | 2015-12-07 | 86,39 | 3.055.600 | 86,91 | 85,73 | 86,57 | 00:00:00 | | 2015-12-08 | 86,40 | 3.412.186 | 87,09 | 85,41 | 85,88 | 00:00:00 | | 2015-12-09 | 85,31 | 3.830.577 | 87,00 | 85,04 | 85,79 | 00:00:00 | | 2015-12-10 | 85,99 | 4.051.980 | 86,45 | 85,16 | 85,37 | 00:00:00 | | 2015-12-11 | 85,00 | 3.587.016 | 85,42 | 84,34 | 84,69 | 00:00:00 | | 2015-12-14 | 85,82 | 4.188.300 | 86,00 | 84,13 | 84,99 | 00:00:00 | | 2015-12-15 | 86,85 | 3.646.862 | 87,79 | 86,54 | 86,90 | 00:00:00 | | 2015-12-16 | 86,69 | 3.820.859 | 87,88 | 86,08 | 87,21 | 00:00:00 | | 2015-12-17 | 86,65 | 4.733.458 | 87,58 | 86,35 | 86,62 | 00:00:00 | | 2015-12-18 | 85,63 | 6.115.833 | 86,50 | 85,56 | 86,23 | 00:00:00 | | 2015-12-21 | 87,15 | 3.763.027 | 87,41 | 85,65 | 85,93 | 00:00:00 | | 2015-12-22 | 86,67 | 6.912.100 | 89,00 | 86,08 | 89,00 | 00:00:00 | | 2015-12-23 | 87,89 | 3.647.600 | 87,95 | 87,04 | 87,83 | 00:00:00 | | 2015-12-24 | 88,25 | 1.937.390 | 88,65 | 87,90 | 87,97 | 00:00:00 | | 2015-12-28 | 87,95 | 1.891.941 | 88,30 | 87,33 | 87,95 | 00:00:00 | | 2015-12-29 | 88,20 | 2.262.447 | 88,63 | 88,05 | 88,18 | 00:00:00 | | 2015-12-30 | 87,87 | 1.616.293 | 88,50 | 87,65 | 88,05 | 00:00:00 | | 2015-12-31 | 87,41 | 2.117.323 | 88,05 | 87,10 | 87,23 | 00:00:00 | | 2016-01-04 | 86,63 | 4.887.100 | 86,63 | 85,54 | 85,84 | 00:00:00 | | 2016-01-05 | 87,60 | 4.803.500 | 87,87 | 86,79 | 86,87 | 00:00:00 | | 2016-01-06 | 87,09 | 5.159.400 | 87,56 | 85,86 | 85,97 | 00:00:00 | | 2016-01-07 | 85,84 | 5.167.398 | 86,82 | 85,01 | 85,01 | 00:00:00 | | 2016-01-08 | 85,74 | 4.012.560 | 86,52 | 85,51 | 85,94 | 00:00:00 | | 2016-01-11 | 85,97 | 4.137.000 | 86,36 | 85,23 | 85,79 | 00:00:00 | | 2016-01-12 | 85,58 | 4.107.420 | 86,74 | 85,04 | 86,14 | 00:00:00 | | 2016-01-13 | 79,69 | 19.506.444 | 81,61 | 79,54 | 80,90 | 00:00:00 | | 2016-01-14 | 77,51 | 16.486.900 | 79,65 | 77,28 | 79,65 | 00:00:00 | | 2016-01-15 | 74,59 | 10.480.000 | 75,85 | 72,93 | 75,49 | 00:00:00 | | 2016-01-19 | 72,38 | 8.425.217 | 75,21 | 71,63 | 74,49 | 00:00:00 | | 2016-01-20 | 71,70 | 7.719.844 | 72,24 | 69,04 | 71,43 | 00:00:00 | | 2016-01-21 | 71,91 | 8.220.992 | 72,41 | 69,42 | 70,95 | 00:00:00 | | 2016-01-22 | 72,23 | 5.202.600 | 73,05 | 71,53 | 72,49 | 00:00:00 | | 2016-01-25 | 72,31 | 7.237.900 | 73,00 | 71,51 | 72,21 | 00:00:00 | | 2016-01-26 | 72,98 | 4.935.422 | 73,17 | 71,51 | 71,92 | 00:00:00 | | 2016-01-27 | 72,02 | 9.089.392 | 74,58 | 71,54 | 73,05 | 00:00:00 | | 2016-01-28 | 69,86 | 7.178.200 | 72,99 | 69,48 | 72,93 | 00:00:00 | | 2016-01-29 | 71,87 | 8.697.600 | 71,94 | 69,10 | 69,39 | 00:00:00 | | 2016-02-01 | 72,28 | 4.603.600 | 72,72 | 71,02 | 71,12 | 00:00:00 | | 2016-02-02 | 70,12 | 4.893.500 | 71,72 | 70,02 | 71,26 | 00:00:00 | | 2016-02-03 | 68,82 | 6.586.000 | 71,09 | 68,21 | 70,21 | 00:00:00 | | 2016-02-04 | 68,15 | 6.066.600 | 69,92 | 67,55 | 68,68 | 00:00:00 | | 2016-02-05 | 67,84 | 5.545.100 | 69,22 | 67,51 | 67,73 | 00:00:00 | | 2016-02-08 | 66,72 | 4.401.500 | 68,07 | 65,72 | 67,78 | 00:00:00 | | 2016-02-09 | 67,16 | 4.035.700 | 68,01 | 65,55 | 66,08 | 00:00:00 | | 2016-02-10 | 67,11 | 3.683.800 | 68,96 | 67,06 | 67,65 | 00:00:00 | | 2016-02-11 | 66,37 | 4.844.600 | 66,89 | 65,55 | 66,39 | 00:00:00 | | 2016-02-12 | 67,34 | 3.042.000 | 67,62 | 66,70 | 67,36 | 00:00:00 | | 2016-02-16 | 68,65 | 5.306.190 | 68,78 | 66,90 | 67,42 | 00:00:00 | | 2016-02-17 | 69,39 | 6.008.738 | 70,90 | 67,62 | 68,00 | 00:00:00 | | 2016-02-18 | 68,29 | 4.417.637 | 69,44 | 68,11 | 69,09 | 00:00:00 | | 2016-02-19 | 68,01 | 5.306.600 | 68,64 | 67,82 | 68,32 | 00:00:00 | | 2016-02-22 | 68,95 | 5.286.437 | 69,36 | 67,07 | 67,07 | 00:00:00 | | 2016-02-23 | 68,55 | 3.985.900 | 69,02 | 68,08 | 68,89 | 00:00:00 | | 2016-02-24 | 69,20 | 3.060.700 | 69,26 | 67,49 | 68,17 | 00:00:00 | | 2016-02-25 | 69,69 | 3.791.292 | 70,14 | 69,25 | 69,45 | 00:00:00 | | 2016-02-26 | 71,33 | 5.449.536 | 72,40 | 70,79 | 70,81 | 00:00:00 | | 2016-02-29 | 70,38 | 3.844.400 | 71,49 | 70,11 | 71,00 | 00:00:00 | | 2016-03-01 | 71,61 | 3.322.300 | 71,66 | 69,62 | 70,69 | 00:00:00 | | 2016-03-02 | 71,19 | 3.119.200 | 72,00 | 70,36 | 71,63 | 00:00:00 | | 2016-03-03 | 72,40 | 4.296.878 | 72,50 | 70,34 | 71,29 | 00:00:00 | | 2016-03-04 | 71,69 | 4.726.944 | 72,91 | 71,60 | 72,60 | 00:00:00 | | 2016-03-07 | 70,85 | 5.027.300 | 71,98 | 70,71 | 71,08 | 00:00:00 | | 2016-03-08 | 68,22 | 6.817.500 | 70,75 | 68,11 | 70,66 | 00:00:00 | | 2016-03-09 | 69,57 | 3.776.100 | 70,08 | 68,11 | 68,58 | 00:00:00 | | 2016-03-10 | 68,35 | 4.447.900 | 70,29 | 68,10 | 69,32 | 00:00:00 | | 2016-03-11 | 70,28 | 4.653.300 | 70,52 | 68,75 | 69,01 | 00:00:00 | | 2016-03-14 | 70,94 | 3.249.500 | 71,39 | 70,13 | 70,33 | 00:00:00 | | 2016-03-15 | 69,59 | 2.368.645 | 70,85 | 69,47 | 70,69 | 00:00:00 | | 2016-03-16 | 70,07 | 3.030.598 | 70,45 | 69,15 | 69,73 | 00:00:00 | | 2016-03-17 | 67,59 | 8.989.400 | 69,48 | 65,97 | 69,38 | 00:00:00 | | 2016-03-18 | 69,47 | 8.307.500 | 69,61 | 67,32 | 67,94 | 00:00:00 | | 2016-03-21 | 69,34 | 8.929.445 | 71,02 | 67,08 | 69,39 | 00:00:00 | | 2016-03-22 | 67,52 | 9.710.031 | 69,20 | 66,16 | 69,01 | 00:00:00 | | 2016-03-23 | 67,33 | 7.985.852 | 68,37 | 67,13 | 67,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
