|
 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 | | 2018-06-13 | 81,77 | 6.082.815 | 83,32 | 81,29 | 82,28 | 00:00:00 | | 2018-06-14 | 82,24 | 2.118.773 | 82,47 | 81,21 | 82,00 | 00:00:00 | | 2018-06-15 | 81,75 | 4.887.480 | 82,57 | 81,57 | 82,57 | 00:00:00 | | 2018-06-18 | 80,07 | 1.511.972 | 81,55 | 79,76 | 81,23 | 00:00:00 | | 2018-06-19 | 80,58 | 3.273.443 | 80,61 | 79,60 | 79,77 | 00:00:00 | | 2018-06-20 | 80,10 | 2.185.813 | 80,76 | 79,91 | 80,62 | 00:00:00 | | 2018-06-21 | 79,36 | 3.304.614 | 80,28 | 78,99 | 79,92 | 00:00:00 | | 2018-06-22 | 79,23 | 4.293.641 | 79,98 | 78,77 | 79,80 | 00:00:00 | | 2018-06-25 | 79,24 | 2.068.133 | 79,83 | 78,48 | 78,96 | 00:00:00 | | 2018-06-26 | 77,84 | 2.600.711 | 79,04 | 77,57 | 78,97 | 00:00:00 | | 2018-06-27 | 78,74 | 3.252.550 | 79,13 | 77,36 | 77,79 | 00:00:00 | | 2018-06-28 | 77,62 | 4.478.425 | 77,76 | 75,01 | 76,43 | 00:00:00 | | 2018-06-29 | 77,21 | 2.219.888 | 78,48 | 77,01 | 77,49 | 00:00:00 | | 2018-07-02 | 77,99 | 1.632.865 | 78,06 | 76,82 | 77,05 | 00:00:00 | | 2018-07-03 | 79,91 | 1.585.814 | 79,96 | 77,94 | 78,50 | 00:00:00 | | 2018-07-05 | 79,96 | 3.058.439 | 80,16 | 79,44 | 80,00 | 00:00:00 | | 2018-07-06 | 80,07 | 1.776.994 | 80,69 | 79,86 | 80,25 | 00:00:00 | | 2018-07-09 | 79,63 | 2.208.051 | 80,64 | 79,45 | 80,15 | 00:00:00 | | 2018-07-10 | 80,56 | 1.526.719 | 80,65 | 79,50 | 79,91 | 00:00:00 | | 2018-07-11 | 80,57 | 1.497.598 | 80,81 | 79,18 | 80,26 | 00:00:00 | | 2018-07-12 | 81,61 | 4.211.966 | 82,79 | 80,02 | 80,87 | 00:00:00 | | 2018-07-13 | 81,48 | 1.289.032 | 81,99 | 81,17 | 81,65 | 00:00:00 | | 2018-07-16 | 80,93 | 1.982.215 | 81,44 | 80,50 | 81,27 | 00:00:00 | | 2018-07-17 | 79,88 | 2.653.295 | 80,97 | 79,75 | 80,74 | 00:00:00 | | 2018-07-18 | 77,89 | 6.283.994 | 80,38 | 77,79 | 79,49 | 00:00:00 | | 2018-07-19 | 76,73 | 6.124.956 | 77,68 | 75,40 | 77,51 | 00:00:00 | | 2018-07-20 | 77,56 | 4.688.839 | 77,81 | 75,91 | 76,11 | 00:00:00 | | 2018-07-23 | 79,42 | 2.832.609 | 80,01 | 76,89 | 77,34 | 00:00:00 | | 2018-07-24 | 79,39 | 2.288.706 | 80,57 | 78,79 | 79,37 | 00:00:00 | | 2018-07-25 | 78,75 | 2.399.291 | 79,54 | 78,61 | 79,16 | 00:00:00 | | 2018-07-26 | 79,48 | 2.369.281 | 80,29 | 79,00 | 79,36 | 00:00:00 | | 2018-07-27 | 79,45 | 1.764.567 | 79,92 | 78,26 | 79,16 | 00:00:00 | | 2018-07-30 | 79,78 | 2.189.001 | 80,64 | 78,68 | 79,41 | 00:00:00 | | 2018-07-31 | 79,46 | 2.657.311 | 80,71 | 79,13 | 79,75 | 00:00:00 | | 2018-08-01 | 74,44 | 12.464.219 | 80,34 | 72,00 | 79,20 | 00:00:00 | | 2018-08-02 | 77,98 | 8.141.582 | 78,86 | 75,11 | 75,34 | 00:00:00 | | 2018-08-03 | 77,96 | 1.252.657 | 78,80 | 77,50 | 78,39 | 00:00:00 | | 2018-08-06 | 76,83 | 3.356.777 | 77,89 | 76,00 | 77,14 | 00:00:00 | | 2018-08-07 | 78,95 | 4.228.712 | 79,04 | 76,01 | 76,35 | 00:00:00 | | 2018-08-08 | 78,88 | 12.231.677 | 80,69 | 75,89 | 79,17 | 00:00:00 | | 2018-08-09 | 81,82 | 8.226.446 | 82,29 | 78,31 | 79,16 | 00:00:00 | | 2018-08-10 | 83,64 | 8.139.578 | 85,42 | 82,76 | 83,06 | 00:00:00 | | 2018-08-13 | 84,02 | 4.550.165 | 84,34 | 83,58 | 83,61 | 00:00:00 | | 2018-08-14 | 86,00 | 6.722.533 | 86,07 | 84,34 | 84,67 | 00:00:00 | | 2018-08-15 | 86,65 | 5.132.707 | 86,86 | 85,03 | 85,50 | 00:00:00 | | 2018-08-16 | 87,34 | 5.496.190 | 87,69 | 86,20 | 86,35 | 00:00:00 | | 2018-08-17 | 87,39 | 2.805.909 | 87,65 | 86,77 | 87,48 | 00:00:00 | | 2018-08-20 | 88,00 | 3.991.706 | 88,30 | 87,50 | 87,66 | 00:00:00 | | 2018-08-21 | 87,99 | 1.683.771 | 88,10 | 87,68 | 87,74 | 00:00:00 | | 2018-08-22 | 87,99 | 2.553.570 | 88,30 | 87,40 | 87,71 | 00:00:00 | | 2018-08-23 | 87,73 | 2.569.833 | 88,39 | 87,57 | 87,82 | 00:00:00 | | 2018-08-24 | 87,91 | 3.795.042 | 88,46 | 87,76 | 87,99 | 00:00:00 | | 2018-08-27 | 87,81 | 2.598.803 | 88,18 | 87,26 | 87,86 | 00:00:00 | | 2018-08-28 | 88,09 | 3.607.557 | 88,56 | 87,49 | 87,51 | 00:00:00 | | 2018-08-29 | 88,53 | 2.881.062 | 88,85 | 88,01 | 88,30 | 00:00:00 | | 2018-08-30 | 88,26 | 2.796.217 | 89,60 | 88,13 | 88,75 | 00:00:00 | | 2018-08-31 | 88,02 | 3.263.885 | 88,44 | 87,88 | 88,09 | 00:00:00 | | 2018-09-04 | 86,95 | 3.197.973 | 88,21 | 86,93 | 88,21 | 00:00:00 | | 2018-09-05 | 89,83 | 8.438.800 | 90,75 | 85,78 | 86,71 | 00:00:00 | | 2018-09-06 | 90,23 | 7.015.573 | 90,38 | 89,05 | 89,55 | 00:00:00 | | 2018-09-07 | 90,80 | 4.536.458 | 91,03 | 89,46 | 90,10 | 00:00:00 | | 2018-09-10 | 90,15 | 2.743.963 | 91,36 | 90,09 | 90,72 | 00:00:00 | | 2018-09-11 | 89,65 | 3.007.950 | 90,03 | 88,34 | 89,45 | 00:00:00 | | 2018-09-12 | 89,97 | 3.298.042 | 90,05 | 89,26 | 89,26 | 00:00:00 | | 2018-09-13 | 91,32 | 2.893.306 | 91,37 | 90,07 | 90,07 | 00:00:00 | | 2018-09-14 | 91,82 | 2.718.538 | 91,88 | 91,01 | 91,02 | 00:00:00 | | 2018-09-17 | 95,23 | 10.302.000 | 96,45 | 91,52 | 91,98 | 00:00:00 | | 2018-09-18 | 94,94 | 10.885.860 | 96,05 | 94,28 | 94,95 | 00:00:00 | | 2018-09-19 | 94,64 | 5.001.115 | 95,51 | 94,38 | 94,65 | 00:00:00 | | 2018-09-20 | 95,04 | 5.352.115 | 95,38 | 94,79 | 94,79 | 00:00:00 | | 2018-09-21 | 94,58 | 8.312.150 | 95,51 | 94,48 | 95,19 | 00:00:00 | | 2018-09-24 | 94,40 | 3.967.350 | 94,85 | 94,00 | 94,15 | 00:00:00 | | 2018-09-25 | 94,08 | 5.499.121 | 94,51 | 92,41 | 94,39 | 00:00:00 | | 2018-09-26 | 94,28 | 4.296.135 | 95,11 | 93,80 | 94,40 | 00:00:00 | | 2018-09-27 | 94,81 | 2.437.771 | 95,21 | 94,11 | 94,31 | 00:00:00 | | 2018-09-28 | 95,01 | 5.123.157 | 95,37 | 94,30 | 94,86 | 00:00:00 | | 2018-10-01 | 95,06 | 3.049.637 | 96,36 | 94,96 | 95,25 | 00:00:00 | | 2018-10-02 | 95,27 | 2.665.309 | 95,75 | 95,07 | 95,20 | 00:00:00 | | 2018-10-03 | 95,34 | 4.195.223 | 96,14 | 94,57 | 95,50 | 00:00:00 | | 2018-10-04 | 95,26 | 2.244.315 | 95,68 | 94,96 | 95,05 | 00:00:00 | | 2018-10-05 | 96,03 | 2.341.015 | 96,21 | 95,29 | 95,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
