|
 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 | | 2008-02-01 | 50,72 | 4.027.700 | 51,25 | 49,84 | 50,19 | 00:00:00 | | 2008-02-04 | 49,83 | 2.626.400 | 51,03 | 49,83 | 50,73 | 00:00:00 | | 2008-02-05 | 48,65 | 3.133.300 | 49,75 | 48,25 | 48,87 | 00:00:00 | | 2008-02-06 | 48,93 | 3.124.600 | 49,67 | 48,61 | 48,89 | 00:00:00 | | 2008-02-07 | 49,67 | 3.281.500 | 49,77 | 48,05 | 48,66 | 00:00:00 | | 2008-02-08 | 49,68 | 2.485.100 | 49,99 | 49,16 | 49,50 | 00:00:00 | | 2008-02-11 | 49,00 | 2.960.200 | 49,68 | 48,68 | 49,60 | 00:00:00 | | 2008-02-12 | 49,75 | 4.384.100 | 50,11 | 48,61 | 49,20 | 00:00:00 | | 2008-02-13 | 50,15 | 2.676.300 | 50,75 | 49,53 | 50,03 | 00:00:00 | | 2008-02-14 | 49,00 | 2.333.900 | 50,26 | 48,93 | 50,06 | 00:00:00 | | 2008-02-15 | 48,98 | 3.460.100 | 49,12 | 48,32 | 49,02 | 00:00:00 | | 2008-02-19 | 51,39 | 4.869.300 | 51,97 | 50,49 | 50,77 | 00:00:00 | | 2008-02-20 | 51,06 | 4.367.900 | 51,46 | 50,59 | 51,05 | 00:00:00 | | 2008-02-21 | 50,65 | 3.046.900 | 51,42 | 50,51 | 51,18 | 00:00:00 | | 2008-02-22 | 50,35 | 4.922.700 | 51,77 | 49,75 | 50,76 | 00:00:00 | | 2008-02-25 | 48,76 | 6.933.000 | 50,28 | 47,28 | 50,28 | 00:00:00 | | 2008-02-26 | 46,99 | 7.546.400 | 48,93 | 46,15 | 48,62 | 00:00:00 | | 2008-02-27 | 46,96 | 10.565.600 | 48,40 | 45,00 | 46,63 | 00:00:00 | | 2008-02-28 | 45,78 | 5.423.300 | 46,58 | 45,04 | 46,54 | 00:00:00 | | 2008-02-29 | 44,31 | 6.017.000 | 45,67 | 44,15 | 45,38 | 00:00:00 | | 2008-03-03 | 43,85 | 5.365.200 | 44,58 | 43,28 | 44,33 | 00:00:00 | | 2008-03-04 | 41,54 | 9.287.700 | 43,39 | 41,47 | 43,37 | 00:00:00 | | 2008-03-05 | 43,24 | 8.062.100 | 43,31 | 41,69 | 41,77 | 00:00:00 | | 2008-03-06 | 42,60 | 5.344.000 | 43,36 | 42,54 | 43,12 | 00:00:00 | | 2008-03-07 | 41,84 | 5.398.900 | 42,86 | 41,63 | 42,35 | 00:00:00 | | 2008-03-10 | 42,99 | 6.698.100 | 44,17 | 42,35 | 42,35 | 00:00:00 | | 2008-03-11 | 42,15 | 6.274.500 | 43,86 | 40,75 | 43,86 | 00:00:00 | | 2008-03-12 | 42,90 | 8.152.600 | 43,35 | 40,50 | 41,60 | 00:00:00 | | 2008-03-13 | 42,59 | 4.527.600 | 42,92 | 41,80 | 42,39 | 00:00:00 | | 2008-03-14 | 42,10 | 5.129.500 | 42,81 | 41,55 | 42,81 | 00:00:00 | | 2008-03-17 | 42,63 | 5.076.500 | 43,24 | 41,51 | 41,52 | 00:00:00 | | 2008-03-18 | 44,58 | 4.934.300 | 44,64 | 42,70 | 42,70 | 00:00:00 | | 2008-03-19 | 45,08 | 6.095.200 | 46,15 | 44,28 | 44,28 | 00:00:00 | | 2008-03-20 | 44,82 | 4.849.500 | 45,32 | 43,91 | 45,31 | 00:00:00 | | 2008-03-24 | 42,36 | 8.180.600 | 43,46 | 41,28 | 42,95 | 00:00:00 | | 2008-03-25 | 43,99 | 5.724.000 | 44,20 | 42,33 | 42,33 | 00:00:00 | | 2008-03-26 | 42,90 | 6.897.100 | 43,80 | 42,17 | 43,68 | 00:00:00 | | 2008-03-27 | 43,93 | 5.875.200 | 44,33 | 42,88 | 42,92 | 00:00:00 | | 2008-03-28 | 43,68 | 3.836.500 | 44,22 | 43,52 | 44,10 | 00:00:00 | | 2008-03-31 | 43,79 | 4.882.100 | 44,66 | 43,41 | 43,64 | 00:00:00 | | 2008-04-01 | 45,38 | 3.415.500 | 45,38 | 43,80 | 43,80 | 00:00:00 | | 2008-04-02 | 43,76 | 4.950.900 | 45,75 | 43,62 | 45,55 | 00:00:00 | | 2008-04-03 | 43,16 | 3.977.700 | 43,83 | 43,04 | 43,59 | 00:00:00 | | 2008-04-04 | 42,93 | 4.305.500 | 43,50 | 42,85 | 43,14 | 00:00:00 | | 2008-04-07 | 42,94 | 3.024.700 | 43,74 | 42,93 | 43,16 | 00:00:00 | | 2008-04-08 | 43,28 | 4.856.800 | 43,41 | 42,91 | 43,25 | 00:00:00 | | 2008-04-09 | 43,58 | 2.637.800 | 43,75 | 42,98 | 43,39 | 00:00:00 | | 2008-04-10 | 44,69 | 4.651.400 | 44,90 | 43,38 | 43,66 | 00:00:00 | | 2008-04-11 | 44,61 | 5.239.500 | 45,66 | 44,50 | 45,34 | 00:00:00 | | 2008-04-14 | 43,89 | 4.481.800 | 44,80 | 43,69 | 44,23 | 00:00:00 | | 2008-04-15 | 44,35 | 3.073.300 | 44,63 | 43,80 | 44,08 | 00:00:00 | | 2008-04-16 | 45,35 | 2.559.400 | 45,37 | 44,22 | 44,81 | 00:00:00 | | 2008-04-17 | 47,51 | 6.149.900 | 48,00 | 45,22 | 45,35 | 00:00:00 | | 2008-04-18 | 47,62 | 4.295.200 | 49,14 | 47,38 | 48,01 | 00:00:00 | | 2008-04-21 | 47,78 | 3.356.900 | 48,05 | 47,20 | 47,46 | 00:00:00 | | 2008-04-22 | 50,47 | 8.744.400 | 51,92 | 50,47 | 51,01 | 00:00:00 | | 2008-04-23 | 50,25 | 4.505.900 | 50,95 | 49,89 | 50,76 | 00:00:00 | | 2008-04-24 | 50,69 | 3.831.200 | 51,09 | 49,44 | 50,22 | 00:00:00 | | 2008-04-25 | 51,03 | 4.592.900 | 51,85 | 50,82 | 50,95 | 00:00:00 | | 2008-04-28 | 51,31 | 4.594.700 | 52,00 | 50,88 | 51,78 | 00:00:00 | | 2008-04-29 | 49,12 | 8.058.600 | 50,00 | 47,56 | 47,87 | 00:00:00 | | 2008-04-30 | 49,54 | 4.673.000 | 50,25 | 48,63 | 49,29 | 00:00:00 | | 2008-05-01 | 49,33 | 3.114.600 | 49,74 | 48,91 | 49,45 | 00:00:00 | | 2008-05-02 | 49,20 | 4.086.900 | 50,00 | 48,57 | 49,34 | 00:00:00 | | 2008-05-05 | 49,58 | 3.424.700 | 50,34 | 49,18 | 49,24 | 00:00:00 | | 2008-05-06 | 48,96 | 2.929.800 | 50,00 | 48,37 | 49,43 | 00:00:00 | | 2008-05-07 | 48,61 | 4.228.800 | 49,40 | 48,50 | 49,00 | 00:00:00 | | 2008-05-08 | 49,21 | 2.610.200 | 49,34 | 48,49 | 48,87 | 00:00:00 | | 2008-05-09 | 49,49 | 2.485.000 | 49,83 | 48,03 | 48,69 | 00:00:00 | | 2008-05-12 | 49,78 | 1.559.600 | 49,80 | 48,86 | 49,52 | 00:00:00 | | 2008-05-13 | 49,63 | 3.532.000 | 50,29 | 49,44 | 49,81 | 00:00:00 | | 2008-05-14 | 49,16 | 2.410.600 | 49,96 | 49,03 | 49,76 | 00:00:00 | | 2008-05-15 | 48,11 | 5.123.800 | 49,26 | 46,89 | 49,17 | 00:00:00 | | 2008-05-16 | 48,45 | 2.963.500 | 49,77 | 47,92 | 48,09 | 00:00:00 | | 2008-05-19 | 48,74 | 2.658.200 | 49,27 | 48,60 | 48,60 | 00:00:00 | | 2008-05-20 | 48,64 | 2.106.500 | 48,96 | 47,87 | 48,58 | 00:00:00 | | 2008-05-21 | 47,62 | 2.233.300 | 48,96 | 47,40 | 48,70 | 00:00:00 | | 2008-05-22 | 46,87 | 3.846.100 | 47,61 | 46,39 | 47,61 | 00:00:00 | | 2008-05-23 | 46,11 | 2.880.600 | 46,79 | 45,70 | 46,74 | 00:00:00 | | 2008-05-27 | 47,27 | 3.987.600 | 47,29 | 46,00 | 46,04 | 00:00:00 | | 2008-05-28 | 47,97 | 3.107.100 | 48,19 | 47,17 | 47,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
