|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 57,81 | 4.003.600 | 57,89 | 55,81 | 57,38 | 00:00:00 | | 2002-04-02 | 56,94 | 3.749.200 | 58,37 | 56,60 | 57,41 | 00:00:00 | | 2002-04-03 | 56,14 | 4.129.200 | 56,95 | 54,91 | 56,93 | 00:00:00 | | 2002-04-04 | 55,57 | 4.682.400 | 56,91 | 55,51 | 56,02 | 00:00:00 | | 2002-04-05 | 54,64 | 4.698.800 | 55,80 | 54,10 | 55,76 | 00:00:00 | | 2002-04-08 | 55,69 | 3.435.600 | 55,70 | 54,37 | 54,40 | 00:00:00 | | 2002-04-09 | 55,72 | 3.342.400 | 56,46 | 55,62 | 55,80 | 00:00:00 | | 2002-04-10 | 56,00 | 2.762.400 | 56,42 | 55,74 | 55,79 | 00:00:00 | | 2002-04-11 | 54,25 | 3.934.000 | 55,95 | 54,15 | 55,95 | 00:00:00 | | 2002-04-12 | 54,50 | 3.997.600 | 55,18 | 52,74 | 54,27 | 00:00:00 | | 2002-04-15 | 54,90 | 2.604.000 | 56,33 | 54,23 | 54,89 | 00:00:00 | | 2002-04-16 | 56,10 | 2.453.200 | 56,38 | 55,28 | 55,59 | 00:00:00 | | 2002-04-17 | 54,82 | 8.157.600 | 57,85 | 54,52 | 56,45 | 00:00:00 | | 2002-04-18 | 59,08 | 11.582.000 | 59,74 | 56,07 | 56,31 | 00:00:00 | | 2002-04-19 | 62,33 | 8.075.200 | 62,87 | 59,25 | 59,44 | 00:00:00 | | 2002-04-22 | 60,81 | 7.212.400 | 62,88 | 60,45 | 61,75 | 00:00:00 | | 2002-04-23 | 61,23 | 6.172.400 | 61,55 | 60,60 | 60,66 | 00:00:00 | | 2002-04-24 | 62,01 | 4.412.000 | 63,53 | 61,49 | 61,49 | 00:00:00 | | 2002-04-25 | 62,20 | 5.364.000 | 64,40 | 61,63 | 62,07 | 00:00:00 | | 2002-04-26 | 62,25 | 2.663.600 | 63,49 | 61,76 | 62,27 | 00:00:00 | | 2002-04-29 | 62,09 | 2.789.200 | 62,75 | 61,41 | 62,65 | 00:00:00 | | 2002-04-30 | 63,21 | 4.559.600 | 63,59 | 61,30 | 62,05 | 00:00:00 | | 2002-05-01 | 65,06 | 7.124.400 | 65,49 | 63,08 | 63,16 | 00:00:00 | | 2002-05-02 | 56,98 | 79.703.200 | 65,90 | 53,00 | 65,03 | 00:00:00 | | 2002-05-03 | 51,25 | 39.622.400 | 56,61 | 50,35 | 55,84 | 00:00:00 | | 2002-05-06 | 58,04 | 33.052.800 | 59,95 | 55,51 | 56,60 | 00:00:00 | | 2002-05-07 | 58,50 | 8.190.800 | 59,43 | 57,66 | 58,39 | 00:00:00 | | 2002-05-08 | 59,17 | 6.524.800 | 59,17 | 56,65 | 58,86 | 00:00:00 | | 2002-05-09 | 58,20 | 5.884.400 | 59,98 | 58,04 | 58,97 | 00:00:00 | | 2002-05-10 | 56,44 | 5.498.000 | 57,99 | 55,71 | 57,99 | 00:00:00 | | 2002-05-13 | 55,05 | 10.746.400 | 56,76 | 54,26 | 56,00 | 00:00:00 | | 2002-05-14 | 52,20 | 20.191.200 | 55,20 | 50,75 | 55,19 | 00:00:00 | | 2002-05-15 | 51,93 | 18.339.600 | 55,16 | 50,90 | 52,35 | 00:00:00 | | 2002-05-16 | 52,75 | 10.532.800 | 53,08 | 50,58 | 52,14 | 00:00:00 | | 2002-05-17 | 53,28 | 7.615.200 | 54,20 | 51,49 | 52,99 | 00:00:00 | | 2002-05-20 | 53,32 | 8.265.600 | 53,83 | 52,21 | 53,10 | 00:00:00 | | 2002-05-21 | 54,05 | 9.190.400 | 54,48 | 52,40 | 53,60 | 00:00:00 | | 2002-05-22 | 53,35 | 5.761.600 | 54,43 | 52,73 | 54,00 | 00:00:00 | | 2002-05-23 | 54,19 | 3.302.000 | 54,29 | 52,30 | 53,44 | 00:00:00 | | 2002-05-24 | 53,84 | 2.721.600 | 54,35 | 52,76 | 54,14 | 00:00:00 | | 2002-05-28 | 53,89 | 6.136.400 | 55,60 | 53,35 | 53,84 | 00:00:00 | | 2002-05-29 | 53,49 | 8.690.400 | 53,75 | 52,83 | 53,63 | 00:00:00 | | 2002-05-30 | 53,68 | 4.601.600 | 54,00 | 52,75 | 53,22 | 00:00:00 | | 2002-05-31 | 52,85 | 11.330.800 | 54,44 | 51,00 | 54,15 | 00:00:00 | | 2002-06-03 | 52,90 | 3.784.800 | 54,11 | 52,56 | 52,90 | 00:00:00 | | 2002-06-04 | 53,95 | 5.430.800 | 54,11 | 52,25 | 52,97 | 00:00:00 | | 2002-06-05 | 53,36 | 7.066.400 | 54,94 | 52,80 | 54,00 | 00:00:00 | | 2002-06-06 | 51,62 | 6.847.600 | 53,39 | 51,37 | 53,11 | 00:00:00 | | 2002-06-07 | 51,43 | 11.135.200 | 51,90 | 46,50 | 51,07 | 00:00:00 | | 2002-06-10 | 53,74 | 4.785.600 | 53,80 | 51,21 | 51,45 | 00:00:00 | | 2002-06-11 | 53,11 | 4.720.000 | 54,73 | 52,86 | 53,88 | 00:00:00 | | 2002-06-12 | 52,65 | 5.796.400 | 53,15 | 51,99 | 53,10 | 00:00:00 | | 2002-06-13 | 52,87 | 3.481.200 | 53,49 | 52,43 | 52,45 | 00:00:00 | | 2002-06-14 | 54,41 | 5.460.800 | 55,09 | 51,55 | 52,61 | 00:00:00 | | 2002-06-17 | 57,09 | 6.716.400 | 57,47 | 54,57 | 54,58 | 00:00:00 | | 2002-06-18 | 55,89 | 5.440.000 | 57,10 | 55,89 | 56,98 | 00:00:00 | | 2002-06-19 | 55,80 | 4.455.200 | 57,36 | 55,26 | 55,63 | 00:00:00 | | 2002-06-20 | 55,87 | 3.636.800 | 56,92 | 55,55 | 55,56 | 00:00:00 | | 2002-06-21 | 54,93 | 6.909.600 | 56,20 | 54,90 | 55,90 | 00:00:00 | | 2002-06-24 | 53,42 | 11.600.800 | 54,95 | 51,52 | 54,86 | 00:00:00 | | 2002-06-25 | 51,02 | 8.103.600 | 54,03 | 50,24 | 53,61 | 00:00:00 | | 2002-06-26 | 51,73 | 5.184.400 | 51,93 | 49,00 | 49,82 | 00:00:00 | | 2002-06-27 | 50,13 | 10.293.600 | 53,22 | 49,27 | 52,30 | 00:00:00 | | 2002-06-28 | 50,11 | 6.858.000 | 51,90 | 50,00 | 50,50 | 00:00:00 | | 2002-07-01 | 47,18 | 13.113.200 | 50,55 | 46,64 | 50,50 | 00:00:00 | | 2002-07-02 | 45,00 | 10.833.200 | 47,79 | 44,85 | 46,99 | 00:00:00 | | 2002-07-03 | 47,16 | 5.787.200 | 47,40 | 44,75 | 44,99 | 00:00:00 | | 2002-07-05 | 48,72 | 1.896.000 | 49,00 | 47,59 | 47,60 | 00:00:00 | | 2002-07-08 | 48,97 | 6.352.400 | 50,35 | 47,40 | 48,38 | 00:00:00 | | 2002-07-09 | 45,97 | 9.475.600 | 49,36 | 45,35 | 49,30 | 00:00:00 | | 2002-07-10 | 46,42 | 7.303.600 | 47,77 | 45,60 | 46,08 | 00:00:00 | | 2002-07-11 | 45,48 | 9.824.000 | 46,42 | 43,00 | 46,40 | 00:00:00 | | 2002-07-12 | 43,68 | 12.557.200 | 47,00 | 43,10 | 45,50 | 00:00:00 | | 2002-07-15 | 44,02 | 10.034.800 | 44,04 | 38,65 | 43,50 | 00:00:00 | | 2002-07-16 | 42,81 | 12.369.600 | 46,00 | 41,96 | 43,35 | 00:00:00 | | 2002-07-17 | 46,74 | 8.943.200 | 46,97 | 43,00 | 43,01 | 00:00:00 | | 2002-07-18 | 45,68 | 4.416.800 | 47,85 | 45,26 | 46,99 | 00:00:00 | | 2002-07-19 | 44,60 | 5.658.000 | 45,26 | 44,00 | 45,26 | 00:00:00 | | 2002-07-22 | 43,52 | 6.750.800 | 45,63 | 41,80 | 44,01 | 00:00:00 | | 2002-07-23 | 42,17 | 4.904.800 | 44,20 | 41,31 | 43,14 | 00:00:00 | | 2002-07-24 | 46,44 | 10.704.000 | 47,12 | 40,40 | 41,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
