|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 54,95 | 4.887.200 | 55,00 | 54,71 | 54,76 | 00:00:00 | | 2001-08-06 | 54,39 | 2.260.400 | 54,88 | 53,43 | 54,76 | 00:00:00 | | 2001-08-07 | 54,00 | 1.876.800 | 54,90 | 53,75 | 54,30 | 00:00:00 | | 2001-08-08 | 54,70 | 4.316.000 | 55,24 | 53,95 | 54,43 | 00:00:00 | | 2001-08-09 | 54,75 | 2.701.600 | 55,19 | 53,95 | 54,35 | 00:00:00 | | 2001-08-10 | 54,03 | 2.768.000 | 55,95 | 54,03 | 54,66 | 00:00:00 | | 2001-08-13 | 56,12 | 4.161.600 | 56,88 | 54,12 | 54,59 | 00:00:00 | | 2001-08-14 | 55,84 | 3.185.200 | 56,80 | 54,82 | 56,03 | 00:00:00 | | 2001-08-15 | 58,21 | 4.928.000 | 58,40 | 55,41 | 55,93 | 00:00:00 | | 2001-08-16 | 57,51 | 3.222.000 | 58,68 | 56,50 | 58,01 | 00:00:00 | | 2001-08-17 | 54,01 | 23.142.400 | 55,85 | 53,53 | 54,22 | 00:00:00 | | 2001-08-20 | 54,77 | 5.291.200 | 55,50 | 53,99 | 54,01 | 00:00:00 | | 2001-08-21 | 55,11 | 4.423.200 | 56,19 | 54,80 | 54,97 | 00:00:00 | | 2001-08-22 | 53,29 | 5.124.800 | 55,80 | 53,12 | 55,00 | 00:00:00 | | 2001-08-23 | 55,11 | 6.114.000 | 55,31 | 52,31 | 53,20 | 00:00:00 | | 2001-08-24 | 55,05 | 3.845.600 | 56,14 | 54,94 | 55,06 | 00:00:00 | | 2001-08-27 | 56,28 | 1.878.800 | 56,78 | 55,10 | 55,38 | 00:00:00 | | 2001-08-28 | 55,55 | 2.642.400 | 56,78 | 54,95 | 56,36 | 00:00:00 | | 2001-08-29 | 55,40 | 2.921.200 | 56,15 | 55,00 | 55,51 | 00:00:00 | | 2001-08-30 | 55,50 | 2.420.400 | 57,34 | 55,07 | 55,32 | 00:00:00 | | 2001-08-31 | 53,52 | 3.056.000 | 55,93 | 53,50 | 55,92 | 00:00:00 | | 2001-09-04 | 54,02 | 3.396.800 | 55,44 | 53,09 | 53,79 | 00:00:00 | | 2001-09-05 | 52,59 | 5.575.200 | 54,25 | 51,40 | 54,25 | 00:00:00 | | 2001-09-06 | 51,60 | 1.518.000 | 53,15 | 51,06 | 52,13 | 00:00:00 | | 2001-09-07 | 48,89 | 10.316.000 | 51,09 | 46,85 | 51,00 | 00:00:00 | | 2001-09-10 | 50,21 | 7.410.000 | 51,00 | 48,50 | 48,54 | 00:00:00 | | 2001-09-17 | 50,13 | 5.027.600 | 51,37 | 47,65 | 49,10 | 00:00:00 | | 2001-09-18 | 47,53 | 5.767.600 | 50,05 | 47,41 | 49,97 | 00:00:00 | | 2001-09-19 | 46,11 | 6.457.600 | 48,82 | 45,73 | 47,62 | 00:00:00 | | 2001-09-20 | 47,83 | 4.809.200 | 48,17 | 44,15 | 45,81 | 00:00:00 | | 2001-09-21 | 44,96 | 7.521.600 | 48,10 | 44,10 | 46,39 | 00:00:00 | | 2001-09-24 | 46,30 | 3.147.200 | 46,82 | 45,46 | 46,09 | 00:00:00 | | 2001-09-25 | 48,49 | 5.035.200 | 48,50 | 46,12 | 46,25 | 00:00:00 | | 2001-09-26 | 51,19 | 5.039.600 | 53,00 | 48,75 | 48,83 | 00:00:00 | | 2001-09-27 | 53,59 | 5.107.200 | 54,60 | 51,04 | 51,09 | 00:00:00 | | 2001-09-28 | 55,32 | 6.028.000 | 57,00 | 54,31 | 54,75 | 00:00:00 | | 2001-10-01 | 55,17 | 2.907.200 | 56,05 | 53,50 | 55,55 | 00:00:00 | | 2001-10-02 | 57,96 | 4.202.000 | 58,35 | 54,47 | 54,48 | 00:00:00 | | 2001-10-03 | 58,17 | 9.590.800 | 61,10 | 56,85 | 57,86 | 00:00:00 | | 2001-10-04 | 58,46 | 5.777.600 | 58,87 | 55,10 | 58,70 | 00:00:00 | | 2001-10-05 | 56,92 | 4.586.800 | 58,95 | 56,70 | 58,25 | 00:00:00 | | 2001-10-08 | 55,79 | 5.471.600 | 58,50 | 55,50 | 56,80 | 00:00:00 | | 2001-10-09 | 55,48 | 3.387.200 | 57,82 | 55,15 | 55,51 | 00:00:00 | | 2001-10-10 | 58,34 | 3.607.600 | 59,35 | 55,40 | 55,50 | 00:00:00 | | 2001-10-11 | 55,60 | 4.661.600 | 59,82 | 55,07 | 59,51 | 00:00:00 | | 2001-10-12 | 54,71 | 3.724.400 | 57,20 | 53,66 | 56,25 | 00:00:00 | | 2001-10-15 | 57,59 | 4.226.000 | 57,79 | 53,95 | 54,05 | 00:00:00 | | 2001-10-16 | 51,89 | 25.421.200 | 56,91 | 50,25 | 56,90 | 00:00:00 | | 2001-10-17 | 48,03 | 28.466.000 | 53,05 | 46,35 | 52,61 | 00:00:00 | | 2001-10-18 | 40,29 | 82.721.200 | 46,25 | 39,50 | 46,25 | 00:00:00 | | 2001-10-19 | 44,00 | 37.493.600 | 44,15 | 40,78 | 40,79 | 00:00:00 | | 2001-10-22 | 44,16 | 14.768.000 | 45,85 | 43,29 | 43,95 | 00:00:00 | | 2001-10-23 | 41,87 | 10.473.600 | 44,50 | 41,20 | 44,30 | 00:00:00 | | 2001-10-24 | 41,25 | 13.402.400 | 43,74 | 40,70 | 42,05 | 00:00:00 | | 2001-10-25 | 40,30 | 9.602.800 | 42,32 | 39,84 | 40,96 | 00:00:00 | | 2001-10-26 | 42,66 | 9.518.000 | 43,46 | 39,30 | 40,50 | 00:00:00 | | 2001-10-29 | 41,54 | 5.358.400 | 43,24 | 41,00 | 42,95 | 00:00:00 | | 2001-10-30 | 41,34 | 6.593.200 | 41,89 | 39,65 | 41,46 | 00:00:00 | | 2001-10-31 | 40,94 | 6.918.800 | 42,25 | 40,33 | 41,95 | 00:00:00 | | 2001-11-01 | 42,05 | 7.207.600 | 42,90 | 41,20 | 41,49 | 00:00:00 | | 2001-11-02 | 42,67 | 6.928.800 | 43,48 | 41,60 | 41,96 | 00:00:00 | | 2001-11-05 | 43,24 | 4.998.800 | 44,35 | 42,25 | 42,67 | 00:00:00 | | 2001-11-06 | 43,10 | 5.846.400 | 44,68 | 42,52 | 43,26 | 00:00:00 | | 2001-11-07 | 39,65 | 17.228.000 | 44,04 | 38,71 | 43,20 | 00:00:00 | | 2001-11-08 | 37,85 | 22.691.600 | 40,01 | 36,74 | 40,01 | 00:00:00 | | 2001-11-09 | 39,32 | 11.586.000 | 40,37 | 37,40 | 37,69 | 00:00:00 | | 2001-11-12 | 39,24 | 7.205.200 | 40,10 | 38,78 | 39,53 | 00:00:00 | | 2001-11-13 | 39,41 | 6.397.200 | 40,57 | 38,21 | 39,50 | 00:00:00 | | 2001-11-14 | 39,76 | 5.876.800 | 40,63 | 39,50 | 39,70 | 00:00:00 | | 2001-11-15 | 38,90 | 9.006.000 | 40,90 | 37,50 | 40,38 | 00:00:00 | | 2001-11-16 | 38,45 | 4.973.600 | 40,25 | 38,00 | 39,00 | 00:00:00 | | 2001-11-19 | 39,64 | 5.716.000 | 39,99 | 38,45 | 38,61 | 00:00:00 | | 2001-11-20 | 41,40 | 10.733.600 | 41,89 | 39,30 | 39,45 | 00:00:00 | | 2001-11-21 | 39,52 | 10.972.400 | 40,90 | 39,40 | 40,89 | 00:00:00 | | 2001-11-23 | 40,42 | 980.400 | 40,80 | 39,52 | 39,52 | 00:00:00 | | 2001-11-26 | 39,59 | 6.650.000 | 41,59 | 39,01 | 41,03 | 00:00:00 | | 2001-11-27 | 39,76 | 4.380.400 | 40,18 | 38,90 | 40,09 | 00:00:00 | | 2001-11-28 | 41,05 | 8.434.400 | 41,55 | 39,60 | 39,79 | 00:00:00 | | 2001-11-29 | 40,92 | 10.394.400 | 41,70 | 40,30 | 41,45 | 00:00:00 | | 2001-11-30 | 41,10 | 4.222.800 | 42,00 | 40,70 | 41,10 | 00:00:00 | | 2001-12-03 | 42,14 | 5.524.000 | 42,48 | 41,23 | 41,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
