|
 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 | | 2016-03-23 | 67,33 | 7.985.852 | 68,37 | 67,13 | 67,75 | 00:00:00 | | 2016-03-24 | 67,38 | 4.918.031 | 67,61 | 66,23 | 66,93 | 00:00:00 | | 2016-03-28 | 67,67 | 3.604.667 | 68,20 | 67,44 | 67,69 | 00:00:00 | | 2016-03-29 | 68,69 | 3.626.344 | 69,07 | 67,56 | 67,73 | 00:00:00 | | 2016-03-30 | 69,05 | 4.828.500 | 70,00 | 68,90 | 68,90 | 00:00:00 | | 2016-03-31 | 68,69 | 6.400.039 | 69,94 | 68,15 | 69,05 | 00:00:00 | | 2016-04-01 | 69,11 | 4.480.800 | 69,30 | 68,05 | 69,17 | 00:00:00 | | 2016-04-04 | 68,32 | 5.228.200 | 70,37 | 68,06 | 69,62 | 00:00:00 | | 2016-04-05 | 67,24 | 6.165.862 | 68,17 | 66,89 | 67,53 | 00:00:00 | | 2016-04-06 | 69,12 | 5.934.655 | 69,16 | 66,90 | 66,90 | 00:00:00 | | 2016-04-07 | 70,05 | 7.819.600 | 70,98 | 68,76 | 68,76 | 00:00:00 | | 2016-04-08 | 70,09 | 10.696.000 | 70,95 | 69,58 | 70,22 | 00:00:00 | | 2016-04-11 | 69,71 | 3.407.100 | 70,42 | 69,32 | 70,10 | 00:00:00 | | 2016-04-12 | 70,26 | 4.285.900 | 71,07 | 69,71 | 69,73 | 00:00:00 | | 2016-04-13 | 71,11 | 3.506.300 | 71,62 | 70,47 | 70,69 | 00:00:00 | | 2016-04-14 | 71,17 | 2.480.800 | 71,64 | 70,93 | 71,33 | 00:00:00 | | 2016-04-15 | 70,98 | 3.548.700 | 71,35 | 70,16 | 70,92 | 00:00:00 | | 2016-04-18 | 72,02 | 3.283.800 | 72,11 | 70,71 | 70,97 | 00:00:00 | | 2016-04-19 | 72,35 | 3.161.663 | 72,58 | 71,94 | 72,40 | 00:00:00 | | 2016-04-20 | 73,17 | 3.736.376 | 73,75 | 72,36 | 72,40 | 00:00:00 | | 2016-04-21 | 73,33 | 3.061.254 | 73,87 | 72,49 | 73,07 | 00:00:00 | | 2016-04-22 | 73,55 | 4.073.700 | 74,04 | 73,18 | 73,55 | 00:00:00 | | 2016-04-25 | 73,72 | 3.709.400 | 74,07 | 73,20 | 73,49 | 00:00:00 | | 2016-04-26 | 74,26 | 6.295.000 | 74,34 | 72,05 | 73,16 | 00:00:00 | | 2016-04-27 | 76,06 | 4.605.300 | 76,30 | 74,68 | 74,81 | 00:00:00 | | 2016-04-28 | 74,93 | 4.412.656 | 76,35 | 74,73 | 75,52 | 00:00:00 | | 2016-04-29 | 73,73 | 3.673.174 | 74,36 | 73,19 | 74,26 | 00:00:00 | | 2016-05-02 | 73,62 | 2.836.500 | 74,12 | 73,25 | 73,87 | 00:00:00 | | 2016-05-03 | 72,79 | 3.976.800 | 73,71 | 72,43 | 72,92 | 00:00:00 | | 2016-05-04 | 72,74 | 2.982.900 | 73,55 | 72,10 | 72,60 | 00:00:00 | | 2016-05-05 | 72,95 | 2.744.857 | 73,41 | 72,56 | 72,63 | 00:00:00 | | 2016-05-06 | 73,13 | 2.904.352 | 73,43 | 72,14 | 72,51 | 00:00:00 | | 2016-05-09 | 73,77 | 3.214.069 | 74,16 | 72,89 | 72,96 | 00:00:00 | | 2016-05-10 | 74,60 | 4.255.165 | 74,90 | 73,65 | 74,13 | 00:00:00 | | 2016-05-11 | 73,62 | 3.288.294 | 75,34 | 73,59 | 74,73 | 00:00:00 | | 2016-05-12 | 72,61 | 3.755.503 | 73,96 | 72,16 | 73,56 | 00:00:00 | | 2016-05-13 | 72,01 | 2.413.010 | 72,90 | 71,84 | 72,43 | 00:00:00 | | 2016-05-16 | 72,76 | 3.017.869 | 72,96 | 71,76 | 72,01 | 00:00:00 | | 2016-05-17 | 72,22 | 3.000.000 | 73,10 | 71,89 | 72,74 | 00:00:00 | | 2016-05-18 | 72,51 | 2.489.500 | 72,76 | 71,90 | 72,27 | 00:00:00 | | 2016-05-19 | 72,35 | 2.422.247 | 72,81 | 71,41 | 71,90 | 00:00:00 | | 2016-05-20 | 72,87 | 5.312.193 | 73,42 | 71,92 | 72,27 | 00:00:00 | | 2016-05-23 | 72,91 | 3.776.272 | 73,95 | 72,39 | 72,68 | 00:00:00 | | 2016-05-24 | 74,35 | 3.588.889 | 74,95 | 73,03 | 73,03 | 00:00:00 | | 2016-05-25 | 74,72 | 3.051.958 | 75,51 | 74,32 | 74,42 | 00:00:00 | | 2016-05-26 | 74,71 | 2.317.900 | 74,98 | 74,39 | 74,48 | 00:00:00 | | 2016-05-27 | 74,97 | 2.503.100 | 75,55 | 74,62 | 74,92 | 00:00:00 | | 2016-05-31 | 75,55 | 4.511.011 | 75,64 | 74,45 | 74,74 | 00:00:00 | | 2016-06-01 | 75,84 | 4.264.900 | 76,20 | 75,24 | 75,52 | 00:00:00 | | 2016-06-02 | 76,26 | 2.732.600 | 76,63 | 75,50 | 75,68 | 00:00:00 | | 2016-06-03 | 75,61 | 2.810.514 | 76,23 | 74,95 | 76,17 | 00:00:00 | | 2016-06-06 | 76,00 | 2.511.598 | 76,37 | 75,40 | 75,77 | 00:00:00 | | 2016-06-07 | 75,84 | 3.132.800 | 76,49 | 75,75 | 76,12 | 00:00:00 | | 2016-06-08 | 76,86 | 3.592.400 | 77,26 | 76,05 | 76,05 | 00:00:00 | | 2016-06-09 | 76,93 | 3.820.505 | 77,19 | 76,20 | 76,86 | 00:00:00 | | 2016-06-10 | 75,91 | 3.627.398 | 76,53 | 75,59 | 76,11 | 00:00:00 | | 2016-06-13 | 75,54 | 3.272.236 | 76,60 | 75,52 | 75,82 | 00:00:00 | | 2016-06-14 | 75,16 | 3.001.050 | 76,09 | 74,79 | 75,54 | 00:00:00 | | 2016-06-15 | 74,80 | 3.203.916 | 75,65 | 74,72 | 75,46 | 00:00:00 | | 2016-06-16 | 74,74 | 3.856.600 | 75,05 | 73,97 | 74,05 | 00:00:00 | | 2016-06-17 | 74,58 | 7.041.400 | 75,24 | 73,99 | 74,82 | 00:00:00 | | 2016-06-20 | 74,14 | 4.258.655 | 75,25 | 74,02 | 74,87 | 00:00:00 | | 2016-06-21 | 74,75 | 3.840.000 | 74,96 | 74,05 | 74,43 | 00:00:00 | | 2016-06-22 | 75,59 | 3.144.458 | 76,08 | 74,34 | 74,80 | 00:00:00 | | 2016-06-23 | 76,95 | 3.230.515 | 77,00 | 75,99 | 76,27 | 00:00:00 | | 2016-06-24 | 75,40 | 5.830.644 | 75,86 | 74,29 | 74,60 | 00:00:00 | | 2016-06-27 | 73,21 | 4.588.645 | 75,00 | 72,81 | 74,64 | 00:00:00 | | 2016-06-28 | 74,01 | 2.934.890 | 74,62 | 73,49 | 73,62 | 00:00:00 | | 2016-06-29 | 75,70 | 3.924.037 | 76,09 | 74,21 | 74,21 | 00:00:00 | | 2016-06-30 | 75,80 | 5.270.947 | 76,21 | 75,26 | 75,98 | 00:00:00 | | 2016-07-01 | 76,28 | 3.939.165 | 76,48 | 75,72 | 75,80 | 00:00:00 | | 2016-07-05 | 75,61 | 3.487.000 | 75,96 | 75,31 | 75,82 | 00:00:00 | | 2016-07-06 | 76,21 | 3.452.100 | 76,82 | 75,00 | 75,56 | 00:00:00 | | 2016-07-07 | 76,55 | 2.666.700 | 77,08 | 76,08 | 76,18 | 00:00:00 | | 2016-07-08 | 77,92 | 3.048.800 | 78,23 | 76,59 | 77,05 | 00:00:00 | | 2016-07-11 | 77,93 | 3.109.726 | 78,69 | 77,52 | 78,18 | 00:00:00 | | 2016-07-12 | 78,28 | 3.110.627 | 78,63 | 77,96 | 78,12 | 00:00:00 | | 2016-07-13 | 78,60 | 2.791.858 | 79,40 | 78,14 | 78,72 | 00:00:00 | | 2016-07-14 | 79,45 | 3.634.880 | 80,02 | 78,88 | 79,09 | 00:00:00 | | 2016-07-15 | 79,33 | 3.465.733 | 79,86 | 77,94 | 78,72 | 00:00:00 | | 2016-07-18 | 79,68 | 2.006.000 | 79,94 | 79,26 | 79,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
