|
 MedcoHealth Solut - [Ticker: MHS] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 MHS desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-20 | 61,59 | 3.630.000 | 62,50 | 61,30 | 61,84 | 00:00:00 | | 2007-02-21 | 67,80 | 21.847.600 | 68,82 | 65,15 | 65,20 | 00:00:00 | | 2007-02-22 | 67,46 | 8.714.000 | 69,00 | 66,57 | 68,00 | 00:00:00 | | 2007-02-23 | 67,39 | 7.482.400 | 67,82 | 66,22 | 66,90 | 00:00:00 | | 2007-02-26 | 67,87 | 7.561.600 | 68,27 | 57,93 | 67,39 | 00:00:00 | | 2007-02-27 | 65,18 | 9.904.600 | 67,45 | 64,54 | 66,15 | 00:00:00 | | 2007-02-28 | 67,61 | 12.404.800 | 68,20 | 64,85 | 65,18 | 00:00:00 | | 2007-03-01 | 68,16 | 10.559.200 | 68,34 | 66,25 | 67,05 | 00:00:00 | | 2007-03-02 | 66,63 | 8.183.800 | 68,47 | 66,63 | 68,16 | 00:00:00 | | 2007-03-05 | 67,01 | 8.197.200 | 68,13 | 66,32 | 66,43 | 00:00:00 | | 2007-03-06 | 68,92 | 11.582.800 | 69,10 | 67,00 | 67,72 | 00:00:00 | | 2007-03-07 | 67,76 | 11.232.400 | 68,92 | 67,69 | 68,92 | 00:00:00 | | 2007-03-08 | 68,90 | 13.911.000 | 70,00 | 68,32 | 69,20 | 00:00:00 | | 2007-03-09 | 68,06 | 10.932.400 | 69,53 | 67,90 | 68,77 | 00:00:00 | | 2007-03-12 | 69,70 | 8.298.800 | 70,18 | 68,28 | 68,28 | 00:00:00 | | 2007-03-13 | 68,39 | 6.155.400 | 69,68 | 68,26 | 69,50 | 00:00:00 | | 2007-03-14 | 68,92 | 8.269.800 | 69,36 | 67,67 | 68,65 | 00:00:00 | | 2007-03-15 | 68,83 | 5.243.000 | 69,45 | 68,65 | 68,90 | 00:00:00 | | 2007-03-16 | 68,06 | 6.711.800 | 68,93 | 67,85 | 68,60 | 00:00:00 | | 2007-03-19 | 70,74 | 7.472.200 | 70,93 | 68,30 | 69,12 | 00:00:00 | | 2007-03-20 | 70,36 | 4.985.600 | 70,74 | 69,51 | 70,01 | 00:00:00 | | 2007-03-21 | 70,62 | 4.426.000 | 70,96 | 69,23 | 70,31 | 00:00:00 | | 2007-03-22 | 70,65 | 5.037.600 | 71,14 | 69,97 | 70,62 | 00:00:00 | | 2007-03-23 | 71,74 | 4.783.600 | 72,07 | 70,56 | 70,61 | 00:00:00 | | 2007-03-26 | 72,37 | 4.541.800 | 72,58 | 71,39 | 71,95 | 00:00:00 | | 2007-03-27 | 71,80 | 4.261.400 | 71,99 | 70,87 | 71,70 | 00:00:00 | | 2007-03-28 | 72,12 | 4.036.400 | 72,50 | 71,54 | 71,80 | 00:00:00 | | 2007-03-29 | 71,83 | 3.270.800 | 72,60 | 71,36 | 72,34 | 00:00:00 | | 2007-03-30 | 72,53 | 4.456.000 | 72,65 | 71,00 | 71,55 | 00:00:00 | | 2007-04-02 | 73,84 | 6.602.400 | 74,15 | 72,83 | 72,89 | 00:00:00 | | 2007-04-03 | 73,76 | 4.617.000 | 74,20 | 72,96 | 73,90 | 00:00:00 | | 2007-04-04 | 74,02 | 4.907.400 | 75,00 | 73,75 | 74,05 | 00:00:00 | | 2007-04-05 | 73,95 | 2.829.600 | 74,39 | 73,04 | 73,74 | 00:00:00 | | 2007-04-09 | 73,99 | 3.592.400 | 74,89 | 73,16 | 74,14 | 00:00:00 | | 2007-04-10 | 73,86 | 3.343.800 | 74,59 | 73,67 | 73,82 | 00:00:00 | | 2007-04-11 | 72,24 | 7.258.000 | 73,90 | 71,44 | 73,88 | 00:00:00 | | 2007-04-12 | 71,85 | 4.020.800 | 72,24 | 71,30 | 71,89 | 00:00:00 | | 2007-04-13 | 72,39 | 2.511.600 | 72,51 | 71,66 | 71,82 | 00:00:00 | | 2007-04-16 | 74,34 | 4.857.000 | 74,45 | 72,58 | 72,58 | 00:00:00 | | 2007-04-17 | 74,99 | 4.508.000 | 75,25 | 73,85 | 74,29 | 00:00:00 | | 2007-04-18 | 75,23 | 4.694.200 | 75,38 | 73,73 | 74,60 | 00:00:00 | | 2007-04-19 | 73,86 | 3.981.000 | 75,08 | 73,68 | 75,00 | 00:00:00 | | 2007-04-20 | 74,11 | 3.334.000 | 75,48 | 73,95 | 74,66 | 00:00:00 | | 2007-04-23 | 74,35 | 4.945.200 | 74,63 | 73,87 | 74,50 | 00:00:00 | | 2007-04-24 | 79,47 | 11.145.800 | 80,55 | 76,06 | 76,06 | 00:00:00 | | 2007-04-25 | 79,38 | 4.929.600 | 79,88 | 77,88 | 79,50 | 00:00:00 | | 2007-04-26 | 78,60 | 4.693.000 | 79,71 | 78,28 | 79,05 | 00:00:00 | | 2007-04-27 | 78,37 | 4.414.000 | 79,00 | 77,64 | 79,00 | 00:00:00 | | 2007-04-30 | 78,02 | 6.932.200 | 78,80 | 78,00 | 78,50 | 00:00:00 | | 2007-05-01 | 72,15 | 23.142.200 | 76,00 | 70,23 | 76,00 | 00:00:00 | | 2007-05-02 | 73,19 | 7.612.600 | 74,80 | 72,55 | 72,90 | 00:00:00 | | 2007-05-03 | 73,50 | 4.901.800 | 74,69 | 73,14 | 74,69 | 00:00:00 | | 2007-05-04 | 74,59 | 4.537.000 | 75,56 | 73,45 | 73,78 | 00:00:00 | | 2007-05-07 | 74,85 | 4.106.000 | 75,64 | 74,59 | 74,99 | 00:00:00 | | 2007-05-08 | 73,27 | 7.677.400 | 75,04 | 73,05 | 74,50 | 00:00:00 | | 2007-05-09 | 74,10 | 6.039.200 | 74,60 | 73,33 | 73,60 | 00:00:00 | | 2007-05-10 | 74,05 | 6.446.400 | 74,72 | 73,50 | 73,96 | 00:00:00 | | 2007-05-11 | 74,01 | 3.705.400 | 74,76 | 73,12 | 74,12 | 00:00:00 | | 2007-05-14 | 74,30 | 5.392.200 | 76,00 | 74,22 | 75,25 | 00:00:00 | | 2007-05-15 | 74,88 | 6.127.600 | 76,00 | 74,70 | 74,79 | 00:00:00 | | 2007-05-16 | 76,50 | 4.717.600 | 77,05 | 75,63 | 75,96 | 00:00:00 | | 2007-05-17 | 76,18 | 3.315.600 | 76,85 | 75,47 | 76,20 | 00:00:00 | | 2007-05-18 | 77,38 | 4.769.600 | 78,10 | 76,96 | 76,96 | 00:00:00 | | 2007-05-21 | 77,20 | 5.179.000 | 78,25 | 76,47 | 77,38 | 00:00:00 | | 2007-05-22 | 77,29 | 4.037.400 | 78,19 | 76,01 | 77,00 | 00:00:00 | | 2007-05-23 | 77,86 | 4.798.400 | 79,08 | 76,70 | 76,70 | 00:00:00 | | 2007-05-24 | 77,73 | 4.500.000 | 79,91 | 77,47 | 79,00 | 00:00:00 | | 2007-05-25 | 78,62 | 2.536.400 | 78,82 | 77,74 | 77,74 | 00:00:00 | | 2007-05-29 | 79,05 | 3.689.000 | 80,46 | 78,51 | 80,46 | 00:00:00 | | 2007-05-30 | 77,98 | 3.610.800 | 78,57 | 77,31 | 78,39 | 00:00:00 | | 2007-05-31 | 77,76 | 5.083.000 | 78,49 | 76,60 | 77,85 | 00:00:00 | | 2007-06-01 | 78,68 | 2.672.400 | 78,88 | 77,89 | 77,89 | 00:00:00 | | 2007-06-04 | 77,89 | 2.348.200 | 78,73 | 77,81 | 78,21 | 00:00:00 | | 2007-06-05 | 77,49 | 3.080.800 | 78,34 | 77,25 | 77,90 | 00:00:00 | | 2007-06-06 | 77,09 | 2.635.800 | 77,66 | 76,72 | 77,04 | 00:00:00 | | 2007-06-07 | 78,24 | 10.886.600 | 80,90 | 78,04 | 80,82 | 00:00:00 | | 2007-06-08 | 78,69 | 5.069.800 | 78,77 | 77,59 | 78,25 | 00:00:00 | | 2007-06-11 | 78,90 | 3.952.800 | 79,43 | 78,11 | 78,69 | 00:00:00 | | 2007-06-12 | 78,46 | 3.911.400 | 79,25 | 78,27 | 79,09 | 00:00:00 | | 2007-06-13 | 78,32 | 3.848.400 | 79,29 | 78,07 | 79,27 | 00:00:00 | | 2007-06-14 | 79,30 | 3.592.800 | 79,47 | 78,32 | 78,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
