|
 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 | | 2007-10-08 | 90,71 | 1.858.000 | 91,98 | 90,33 | 91,39 | 00:00:00 | | 2007-10-09 | 90,92 | 2.413.600 | 91,07 | 89,89 | 90,50 | 00:00:00 | | 2007-10-10 | 92,33 | 3.373.400 | 93,17 | 90,75 | 91,02 | 00:00:00 | | 2007-10-11 | 91,11 | 3.306.200 | 92,77 | 90,83 | 92,77 | 00:00:00 | | 2007-10-12 | 92,26 | 2.477.400 | 92,52 | 91,01 | 91,64 | 00:00:00 | | 2007-10-15 | 90,03 | 3.547.600 | 91,40 | 88,67 | 91,40 | 00:00:00 | | 2007-10-16 | 90,21 | 2.902.200 | 90,66 | 89,53 | 89,53 | 00:00:00 | | 2007-10-17 | 90,30 | 2.290.400 | 90,97 | 89,40 | 90,84 | 00:00:00 | | 2007-10-18 | 90,30 | 2.314.600 | 91,34 | 89,81 | 89,89 | 00:00:00 | | 2007-10-19 | 89,41 | 2.854.000 | 91,00 | 89,40 | 89,93 | 00:00:00 | | 2007-10-22 | 88,90 | 2.329.000 | 89,59 | 88,14 | 89,40 | 00:00:00 | | 2007-10-23 | 90,09 | 2.969.200 | 90,15 | 88,35 | 88,84 | 00:00:00 | | 2007-10-24 | 88,15 | 3.037.400 | 90,25 | 87,72 | 90,08 | 00:00:00 | | 2007-10-25 | 93,79 | 6.208.000 | 94,35 | 89,45 | 89,45 | 00:00:00 | | 2007-10-26 | 92,20 | 3.615.200 | 94,28 | 92,20 | 94,28 | 00:00:00 | | 2007-10-29 | 92,93 | 2.604.600 | 93,14 | 91,80 | 92,00 | 00:00:00 | | 2007-10-30 | 93,62 | 2.303.800 | 94,40 | 92,59 | 92,59 | 00:00:00 | | 2007-10-31 | 94,38 | 3.382.200 | 94,38 | 92,23 | 93,41 | 00:00:00 | | 2007-11-01 | 96,63 | 6.012.200 | 98,41 | 93,36 | 94,65 | 00:00:00 | | 2007-11-02 | 94,83 | 4.761.000 | 96,89 | 93,89 | 96,89 | 00:00:00 | | 2007-11-05 | 95,33 | 2.798.600 | 96,05 | 93,31 | 95,35 | 00:00:00 | | 2007-11-06 | 97,94 | 3.170.200 | 98,26 | 94,46 | 95,41 | 00:00:00 | | 2007-11-07 | 94,60 | 4.936.200 | 97,39 | 94,39 | 97,39 | 00:00:00 | | 2007-11-08 | 96,90 | 3.264.200 | 97,22 | 94,16 | 94,68 | 00:00:00 | | 2007-11-09 | 95,07 | 4.679.800 | 99,28 | 94,88 | 99,28 | 00:00:00 | | 2007-11-12 | 96,91 | 3.980.600 | 97,63 | 95,09 | 95,09 | 00:00:00 | | 2007-11-13 | 100,16 | 3.749.600 | 100,21 | 97,53 | 97,53 | 00:00:00 | | 2007-11-14 | 98,08 | 4.436.800 | 102,26 | 98,00 | 100,57 | 00:00:00 | | 2007-11-15 | 95,97 | 4.470.600 | 98,59 | 95,45 | 97,75 | 00:00:00 | | 2007-11-16 | 96,50 | 4.105.400 | 97,60 | 95,15 | 96,42 | 00:00:00 | | 2007-11-19 | 97,28 | 3.486.800 | 97,98 | 96,08 | 96,08 | 00:00:00 | | 2007-11-20 | 98,07 | 2.820.400 | 98,96 | 96,84 | 97,24 | 00:00:00 | | 2007-11-21 | 95,94 | 2.633.600 | 98,70 | 95,64 | 97,50 | 00:00:00 | | 2007-11-23 | 97,66 | 950.800 | 97,74 | 96,16 | 96,38 | 00:00:00 | | 2007-11-26 | 96,45 | 2.234.400 | 99,65 | 96,39 | 97,47 | 00:00:00 | | 2007-11-27 | 97,23 | 3.580.200 | 98,08 | 95,90 | 96,76 | 00:00:00 | | 2007-11-28 | 99,68 | 2.881.600 | 99,79 | 97,25 | 98,14 | 00:00:00 | | 2007-11-29 | 101,87 | 3.616.400 | 102,74 | 99,56 | 99,56 | 00:00:00 | | 2007-11-30 | 99,99 | 4.622.800 | 103,30 | 99,68 | 103,30 | 00:00:00 | | 2007-12-03 | 99,79 | 3.601.400 | 102,89 | 99,42 | 100,00 | 00:00:00 | | 2007-12-04 | 99,93 | 2.654.400 | 100,74 | 98,54 | 99,39 | 00:00:00 | | 2007-12-05 | 99,97 | 2.430.600 | 100,70 | 99,02 | 100,70 | 00:00:00 | | 2007-12-06 | 99,81 | 2.985.200 | 100,46 | 98,74 | 99,93 | 00:00:00 | | 2007-12-07 | 99,53 | 2.441.400 | 100,25 | 98,94 | 99,80 | 00:00:00 | | 2007-12-10 | 99,50 | 2.646.000 | 100,75 | 99,21 | 99,61 | 00:00:00 | | 2007-12-11 | 98,33 | 2.135.000 | 100,54 | 98,30 | 99,85 | 00:00:00 | | 2007-12-12 | 98,78 | 2.880.400 | 100,26 | 98,09 | 99,83 | 00:00:00 | | 2007-12-13 | 99,88 | 2.899.400 | 100,00 | 98,44 | 98,49 | 00:00:00 | | 2007-12-14 | 101,17 | 3.400.200 | 101,88 | 99,49 | 100,12 | 00:00:00 | | 2007-12-17 | 98,42 | 3.510.600 | 101,50 | 97,78 | 100,53 | 00:00:00 | | 2007-12-18 | 99,96 | 3.384.800 | 100,25 | 98,62 | 100,00 | 00:00:00 | | 2007-12-19 | 98,98 | 3.259.400 | 100,72 | 98,11 | 100,00 | 00:00:00 | | 2007-12-20 | 99,54 | 2.507.200 | 100,50 | 99,15 | 99,51 | 00:00:00 | | 2007-12-21 | 99,99 | 4.478.400 | 101,18 | 99,42 | 100,49 | 00:00:00 | | 2007-12-24 | 101,68 | 1.510.800 | 102,72 | 100,00 | 100,00 | 00:00:00 | | 2007-12-26 | 103,14 | 1.838.400 | 103,34 | 101,15 | 102,89 | 00:00:00 | | 2007-12-27 | 101,60 | 2.030.600 | 103,14 | 101,00 | 103,14 | 00:00:00 | | 2007-12-28 | 100,74 | 2.369.800 | 102,35 | 100,39 | 102,35 | 00:00:00 | | 2007-12-31 | 101,40 | 2.530.200 | 102,49 | 100,61 | 100,61 | 00:00:00 | | 2008-01-02 | 103,47 | 6.444.200 | 105,00 | 101,45 | 101,53 | 00:00:00 | | 2008-01-03 | 105,69 | 4.050.400 | 106,47 | 103,65 | 103,99 | 00:00:00 | | 2008-01-04 | 106,06 | 5.373.200 | 108,31 | 105,00 | 105,00 | 00:00:00 | | 2008-01-07 | 107,94 | 7.382.200 | 109,25 | 106,91 | 108,80 | 00:00:00 | | 2008-01-08 | 104,48 | 9.673.600 | 108,70 | 102,74 | 104,97 | 00:00:00 | | 2008-01-09 | 106,08 | 6.929.800 | 106,80 | 103,15 | 104,48 | 00:00:00 | | 2008-01-10 | 105,14 | 3.958.600 | 106,79 | 103,78 | 105,50 | 00:00:00 | | 2008-01-11 | 101,92 | 7.884.200 | 103,25 | 100,47 | 103,25 | 00:00:00 | | 2008-01-14 | 101,43 | 7.292.200 | 102,20 | 100,11 | 101,51 | 00:00:00 | | 2008-01-15 | 101,67 | 4.033.600 | 102,56 | 100,57 | 101,00 | 00:00:00 | | 2008-01-16 | 106,30 | 6.448.600 | 106,85 | 101,02 | 101,02 | 00:00:00 | | 2008-01-17 | 105,85 | 6.701.600 | 107,40 | 104,71 | 106,40 | 00:00:00 | | 2008-01-18 | 103,95 | 6.797.000 | 106,40 | 103,37 | 104,05 | 00:00:00 | | 2008-01-22 | 99,29 | 9.125.600 | 100,78 | 97,85 | 98,72 | 00:00:00 | | 2008-01-23 | 97,19 | 8.762.200 | 98,79 | 92,00 | 98,79 | 00:00:00 | | 2008-01-24 | 95,65 | 10.939.800 | 96,77 | 93,51 | 94,96 | 00:00:00 | | 2008-01-25 | 46,25 | 5.353.300 | 48,74 | 46,21 | 48,37 | 00:00:00 | | 2008-01-28 | 47,47 | 5.139.000 | 47,56 | 45,58 | 46,40 | 00:00:00 | | 2008-01-29 | 48,12 | 4.663.400 | 48,53 | 47,50 | 47,70 | 00:00:00 | | 2008-01-30 | 49,52 | 4.873.800 | 50,67 | 48,01 | 48,01 | 00:00:00 | | 2008-01-31 | 49,98 | 5.045.300 | 50,51 | 48,85 | 48,85 | 00:00:00 | | 2008-02-01 | 50,72 | 4.027.700 | 51,25 | 49,84 | 50,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
