|
 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 | | 2016-07-18 | 79,68 | 2.006.000 | 79,94 | 79,26 | 79,40 | 00:00:00 | | 2016-07-19 | 79,00 | 3.213.318 | 79,77 | 78,66 | 79,44 | 00:00:00 | | 2016-07-20 | 79,18 | 3.262.192 | 79,45 | 78,75 | 79,10 | 00:00:00 | | 2016-07-21 | 78,59 | 3.271.800 | 79,50 | 78,38 | 79,28 | 00:00:00 | | 2016-07-22 | 78,86 | 2.783.600 | 79,24 | 78,56 | 79,02 | 00:00:00 | | 2016-07-25 | 77,39 | 4.277.778 | 78,22 | 76,90 | 77,46 | 00:00:00 | | 2016-07-26 | 78,49 | 5.450.204 | 78,73 | 75,60 | 75,84 | 00:00:00 | | 2016-07-27 | 77,21 | 3.324.195 | 78,53 | 77,10 | 78,49 | 00:00:00 | | 2016-07-28 | 77,09 | 2.636.041 | 77,68 | 76,93 | 77,28 | 00:00:00 | | 2016-07-29 | 76,07 | 4.550.675 | 77,15 | 75,93 | 76,84 | 00:00:00 | | 2016-08-01 | 76,17 | 4.264.322 | 76,69 | 75,98 | 76,11 | 00:00:00 | | 2016-08-02 | 75,43 | 3.156.865 | 76,20 | 75,11 | 75,95 | 00:00:00 | | 2016-08-03 | 75,98 | 3.112.479 | 76,41 | 75,35 | 75,40 | 00:00:00 | | 2016-08-04 | 75,89 | 2.616.791 | 76,37 | 75,64 | 76,13 | 00:00:00 | | 2016-08-05 | 76,38 | 2.620.471 | 76,77 | 75,73 | 76,11 | 00:00:00 | | 2016-08-08 | 75,91 | 2.456.870 | 76,81 | 75,74 | 76,38 | 00:00:00 | | 2016-08-09 | 76,44 | 1.952.100 | 76,68 | 75,65 | 75,92 | 00:00:00 | | 2016-08-10 | 75,79 | 2.033.600 | 76,65 | 75,62 | 76,45 | 00:00:00 | | 2016-08-11 | 76,17 | 2.927.932 | 76,37 | 75,71 | 75,83 | 00:00:00 | | 2016-08-12 | 76,19 | 1.926.493 | 76,30 | 75,77 | 75,92 | 00:00:00 | | 2016-08-15 | 77,13 | 2.687.579 | 77,34 | 76,25 | 76,47 | 00:00:00 | | 2016-08-16 | 76,97 | 2.541.500 | 77,19 | 76,60 | 77,01 | 00:00:00 | | 2016-08-17 | 76,63 | 2.455.500 | 77,37 | 76,17 | 77,09 | 00:00:00 | | 2016-08-18 | 76,62 | 2.015.994 | 77,15 | 76,53 | 76,70 | 00:00:00 | | 2016-08-19 | 76,38 | 2.525.759 | 76,55 | 75,25 | 76,33 | 00:00:00 | | 2016-08-22 | 76,51 | 2.308.700 | 76,78 | 76,00 | 76,29 | 00:00:00 | | 2016-08-23 | 77,15 | 4.868.000 | 77,61 | 76,70 | 76,95 | 00:00:00 | | 2016-08-24 | 76,34 | 3.041.900 | 77,57 | 76,19 | 76,84 | 00:00:00 | | 2016-08-25 | 71,74 | 13.815.591 | 76,08 | 71,26 | 76,08 | 00:00:00 | | 2016-08-26 | 72,31 | 7.321.605 | 72,90 | 71,60 | 72,04 | 00:00:00 | | 2016-08-29 | 73,12 | 7.638.234 | 73,81 | 72,00 | 72,32 | 00:00:00 | | 2016-08-30 | 73,35 | 3.997.999 | 73,50 | 72,65 | 72,98 | 00:00:00 | | 2016-08-31 | 72,70 | 4.403.792 | 73,35 | 72,11 | 73,30 | 00:00:00 | | 2016-09-01 | 72,22 | 3.564.046 | 72,99 | 71,80 | 72,98 | 00:00:00 | | 2016-09-02 | 72,54 | 2.282.980 | 72,68 | 71,94 | 72,54 | 00:00:00 | | 2016-09-06 | 72,72 | 2.167.741 | 72,92 | 72,28 | 72,54 | 00:00:00 | | 2016-09-07 | 72,67 | 3.613.397 | 73,12 | 72,10 | 72,70 | 00:00:00 | | 2016-09-08 | 72,11 | 3.174.153 | 72,67 | 72,09 | 72,44 | 00:00:00 | | 2016-09-09 | 71,13 | 4.790.679 | 71,84 | 70,88 | 71,63 | 00:00:00 | | 2016-09-12 | 72,10 | 3.125.600 | 72,24 | 70,72 | 70,77 | 00:00:00 | | 2016-09-13 | 70,90 | 3.918.700 | 71,51 | 70,38 | 71,50 | 00:00:00 | | 2016-09-14 | 70,37 | 4.202.300 | 71,02 | 69,66 | 71,02 | 00:00:00 | | 2016-09-15 | 70,44 | 3.376.584 | 70,70 | 69,76 | 70,20 | 00:00:00 | | 2016-09-16 | 70,21 | 4.472.168 | 70,66 | 69,79 | 70,53 | 00:00:00 | | 2016-09-19 | 69,66 | 3.152.988 | 70,86 | 69,55 | 70,47 | 00:00:00 | | 2016-09-20 | 69,25 | 3.097.802 | 70,23 | 69,25 | 69,95 | 00:00:00 | | 2016-09-21 | 69,65 | 3.398.867 | 69,80 | 68,97 | 69,25 | 00:00:00 | | 2016-09-22 | 71,03 | 3.822.132 | 71,85 | 69,82 | 70,03 | 00:00:00 | | 2016-09-23 | 71,34 | 4.028.976 | 71,84 | 70,62 | 70,66 | 00:00:00 | | 2016-09-26 | 70,63 | 3.120.300 | 71,68 | 70,52 | 71,12 | 00:00:00 | | 2016-09-27 | 70,79 | 2.865.700 | 71,09 | 70,48 | 70,69 | 00:00:00 | | 2016-09-28 | 70,93 | 1.620.000 | 71,35 | 70,45 | 70,80 | 00:00:00 | | 2016-09-29 | 69,84 | 2.216.100 | 71,06 | 69,80 | 70,97 | 00:00:00 | | 2016-09-30 | 70,53 | 3.969.100 | 70,81 | 68,70 | 69,86 | 00:00:00 | | 2016-10-03 | 69,96 | 3.430.284 | 70,43 | 69,30 | 70,24 | 00:00:00 | | 2016-10-04 | 69,91 | 2.133.836 | 70,52 | 69,69 | 69,85 | 00:00:00 | | 2016-10-05 | 70,34 | 2.105.026 | 70,59 | 69,82 | 70,23 | 00:00:00 | | 2016-10-06 | 70,35 | 2.771.710 | 70,84 | 69,83 | 70,03 | 00:00:00 | | 2016-10-07 | 70,06 | 3.437.822 | 70,71 | 69,70 | 70,65 | 00:00:00 | | 2016-10-10 | 70,57 | 1.630.512 | 70,90 | 70,38 | 70,44 | 00:00:00 | | 2016-10-11 | 69,03 | 2.840.473 | 70,34 | 68,94 | 70,34 | 00:00:00 | | 2016-10-12 | 69,16 | 2.670.432 | 69,36 | 68,58 | 69,11 | 00:00:00 | | 2016-10-13 | 69,04 | 3.269.027 | 69,12 | 68,43 | 68,66 | 00:00:00 | | 2016-10-14 | 69,76 | 2.976.526 | 70,43 | 69,07 | 69,45 | 00:00:00 | | 2016-10-17 | 69,22 | 3.192.000 | 69,70 | 68,88 | 69,58 | 00:00:00 | | 2016-10-18 | 70,31 | 3.045.786 | 70,66 | 69,79 | 70,02 | 00:00:00 | | 2016-10-19 | 70,43 | 2.283.839 | 70,62 | 70,07 | 70,35 | 00:00:00 | | 2016-10-20 | 71,04 | 2.453.342 | 71,52 | 70,31 | 70,59 | 00:00:00 | | 2016-10-21 | 69,61 | 3.092.722 | 70,63 | 69,54 | 70,63 | 00:00:00 | | 2016-10-24 | 69,80 | 2.947.400 | 70,55 | 69,41 | 70,15 | 00:00:00 | | 2016-10-25 | 70,07 | 2.642.407 | 70,24 | 69,50 | 69,73 | 00:00:00 | | 2016-10-26 | 70,39 | 5.370.287 | 72,03 | 69,24 | 72,03 | 00:00:00 | | 2016-10-27 | 69,23 | 3.486.271 | 70,62 | 69,12 | 70,46 | 00:00:00 | | 2016-10-28 | 65,09 | 10.586.527 | 68,10 | 64,46 | 67,59 | 00:00:00 | | 2016-10-31 | 67,40 | 6.186.898 | 67,52 | 65,42 | 65,54 | 00:00:00 | | 2016-11-01 | 67,25 | 4.951.991 | 67,77 | 66,77 | 67,42 | 00:00:00 | | 2016-11-02 | 69,82 | 7.091.760 | 70,76 | 67,12 | 67,35 | 00:00:00 | | 2016-11-03 | 67,24 | 6.875.127 | 70,77 | 67,06 | 69,82 | 00:00:00 | | 2016-11-04 | 67,86 | 5.014.676 | 68,67 | 67,01 | 67,16 | 00:00:00 | | 2016-11-07 | 70,38 | 4.641.900 | 70,72 | 68,98 | 69,22 | 00:00:00 | | 2016-11-08 | 69,85 | 5.759.800 | 70,11 | 67,58 | 67,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
