|
 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 | | 2008-09-19 | 48,26 | 4.349.700 | 49,93 | 48,00 | 49,93 | 00:00:00 | | 2008-09-22 | 47,14 | 3.155.800 | 48,19 | 47,09 | 47,85 | 00:00:00 | | 2008-09-23 | 45,01 | 4.257.800 | 47,51 | 44,83 | 47,45 | 00:00:00 | | 2008-09-24 | 45,55 | 3.288.200 | 46,39 | 44,65 | 45,19 | 00:00:00 | | 2008-09-25 | 44,61 | 3.158.700 | 47,97 | 44,40 | 45,64 | 00:00:00 | | 2008-09-26 | 46,42 | 2.235.000 | 48,00 | 43,89 | 44,69 | 00:00:00 | | 2008-09-29 | 43,60 | 3.041.700 | 47,39 | 43,60 | 46,02 | 00:00:00 | | 2008-09-30 | 45,00 | 2.618.300 | 47,50 | 43,98 | 44,08 | 00:00:00 | | 2008-10-01 | 46,63 | 2.067.000 | 46,76 | 44,10 | 44,86 | 00:00:00 | | 2008-10-02 | 46,19 | 2.376.400 | 47,85 | 45,81 | 46,66 | 00:00:00 | | 2008-10-03 | 45,00 | 3.249.000 | 47,27 | 44,26 | 46,80 | 00:00:00 | | 2008-10-06 | 43,00 | 3.632.300 | 44,90 | 40,74 | 44,42 | 00:00:00 | | 2008-10-07 | 40,79 | 3.357.000 | 45,87 | 40,55 | 43,19 | 00:00:00 | | 2008-10-08 | 39,13 | 3.659.400 | 43,45 | 39,00 | 40,07 | 00:00:00 | | 2008-10-09 | 37,49 | 5.745.800 | 39,70 | 37,38 | 39,70 | 00:00:00 | | 2008-10-10 | 37,75 | 7.718.100 | 40,25 | 30,11 | 35,76 | 00:00:00 | | 2008-10-13 | 43,24 | 4.380.000 | 43,32 | 37,75 | 38,58 | 00:00:00 | | 2008-10-14 | 41,54 | 4.318.900 | 45,00 | 40,00 | 42,83 | 00:00:00 | | 2008-10-15 | 38,01 | 4.625.700 | 41,51 | 38,00 | 40,76 | 00:00:00 | | 2008-10-16 | 38,74 | 4.903.900 | 42,18 | 36,23 | 38,61 | 00:00:00 | | 2008-10-17 | 39,77 | 4.001.900 | 41,51 | 37,67 | 37,90 | 00:00:00 | | 2008-10-20 | 39,40 | 4.109.300 | 40,14 | 38,00 | 40,14 | 00:00:00 | | 2008-10-21 | 39,34 | 2.871.100 | 40,58 | 38,62 | 39,01 | 00:00:00 | | 2008-10-22 | 37,33 | 2.929.800 | 38,87 | 36,41 | 38,14 | 00:00:00 | | 2008-10-23 | 36,35 | 3.569.400 | 38,86 | 35,00 | 37,38 | 00:00:00 | | 2008-10-24 | 34,69 | 3.238.000 | 35,71 | 31,05 | 34,25 | 00:00:00 | | 2008-10-27 | 31,18 | 6.671.400 | 34,43 | 29,80 | 34,17 | 00:00:00 | | 2008-10-28 | 34,39 | 5.613.900 | 34,39 | 31,00 | 31,73 | 00:00:00 | | 2008-10-29 | 34,20 | 4.247.000 | 35,18 | 33,00 | 33,86 | 00:00:00 | | 2008-10-30 | 36,73 | 5.093.000 | 37,31 | 34,75 | 34,75 | 00:00:00 | | 2008-10-31 | 37,95 | 5.186.900 | 39,39 | 37,19 | 37,23 | 00:00:00 | | 2008-11-03 | 37,47 | 3.420.200 | 38,82 | 36,93 | 38,07 | 00:00:00 | | 2008-11-04 | 38,00 | 3.357.500 | 39,22 | 37,26 | 38,59 | 00:00:00 | | 2008-11-05 | 41,47 | 8.992.800 | 42,95 | 39,62 | 39,98 | 00:00:00 | | 2008-11-06 | 39,38 | 3.943.900 | 41,76 | 39,00 | 41,22 | 00:00:00 | | 2008-11-07 | 40,93 | 5.036.900 | 41,26 | 38,83 | 39,59 | 00:00:00 | | 2008-11-10 | 40,25 | 2.770.700 | 41,90 | 39,85 | 41,56 | 00:00:00 | | 2008-11-11 | 39,48 | 2.463.700 | 40,50 | 38,93 | 39,77 | 00:00:00 | | 2008-11-12 | 38,11 | 3.676.800 | 39,36 | 38,05 | 39,03 | 00:00:00 | | 2008-11-13 | 41,65 | 5.515.600 | 42,10 | 37,95 | 38,20 | 00:00:00 | | 2008-11-14 | 39,93 | 2.838.200 | 41,85 | 39,93 | 40,95 | 00:00:00 | | 2008-11-17 | 39,30 | 3.694.000 | 40,29 | 38,78 | 38,78 | 00:00:00 | | 2008-11-18 | 39,78 | 5.368.500 | 40,96 | 38,13 | 38,85 | 00:00:00 | | 2008-11-19 | 37,91 | 5.707.500 | 40,98 | 37,80 | 39,73 | 00:00:00 | | 2008-11-20 | 36,11 | 6.846.200 | 40,10 | 35,84 | 37,71 | 00:00:00 | | 2008-11-21 | 37,32 | 7.241.300 | 37,51 | 34,26 | 36,77 | 00:00:00 | | 2008-11-24 | 40,20 | 4.590.200 | 40,98 | 38,31 | 38,50 | 00:00:00 | | 2008-11-25 | 40,42 | 4.417.000 | 41,93 | 39,30 | 40,82 | 00:00:00 | | 2008-11-26 | 41,64 | 3.339.800 | 41,96 | 39,75 | 39,75 | 00:00:00 | | 2008-11-28 | 42,00 | 1.424.600 | 42,56 | 41,59 | 41,64 | 00:00:00 | | 2008-12-01 | 38,55 | 3.222.100 | 41,20 | 38,40 | 41,20 | 00:00:00 | | 2008-12-02 | 38,99 | 2.758.400 | 39,55 | 37,77 | 38,94 | 00:00:00 | | 2008-12-03 | 38,74 | 4.000.800 | 39,81 | 37,91 | 38,45 | 00:00:00 | | 2008-12-04 | 38,24 | 3.514.600 | 39,58 | 37,84 | 38,22 | 00:00:00 | | 2008-12-05 | 39,95 | 2.605.800 | 40,15 | 36,88 | 37,81 | 00:00:00 | | 2008-12-08 | 41,64 | 3.893.800 | 42,21 | 40,18 | 40,59 | 00:00:00 | | 2008-12-09 | 40,36 | 3.158.800 | 42,47 | 39,84 | 40,87 | 00:00:00 | | 2008-12-10 | 41,35 | 2.922.700 | 41,40 | 40,39 | 40,77 | 00:00:00 | | 2008-12-11 | 40,99 | 2.678.200 | 42,45 | 40,57 | 41,02 | 00:00:00 | | 2008-12-12 | 40,46 | 2.779.900 | 40,70 | 39,14 | 39,48 | 00:00:00 | | 2008-12-15 | 39,04 | 3.641.200 | 40,48 | 38,38 | 40,41 | 00:00:00 | | 2008-12-16 | 41,93 | 4.276.900 | 42,00 | 39,35 | 39,46 | 00:00:00 | | 2008-12-17 | 41,10 | 2.768.400 | 41,91 | 40,95 | 41,49 | 00:00:00 | | 2008-12-18 | 41,81 | 3.628.200 | 43,29 | 40,97 | 41,39 | 00:00:00 | | 2008-12-19 | 43,00 | 4.583.500 | 43,42 | 41,89 | 42,31 | 00:00:00 | | 2008-12-22 | 42,82 | 2.655.900 | 43,41 | 42,12 | 43,02 | 00:00:00 | | 2008-12-23 | 42,61 | 2.103.900 | 43,50 | 42,54 | 42,95 | 00:00:00 | | 2008-12-24 | 42,37 | 654.300 | 42,91 | 41,60 | 42,68 | 00:00:00 | | 2008-12-26 | 42,28 | 911.200 | 43,00 | 41,82 | 42,70 | 00:00:00 | | 2008-12-29 | 42,82 | 1.484.600 | 42,82 | 41,73 | 42,42 | 00:00:00 | | 2008-12-30 | 42,86 | 2.441.700 | 43,39 | 42,13 | 43,09 | 00:00:00 | | 2008-12-31 | 41,91 | 3.234.200 | 43,38 | 41,00 | 43,02 | 00:00:00 | | 2009-01-02 | 42,73 | 2.545.200 | 42,89 | 41,71 | 42,03 | 00:00:00 | | 2009-01-05 | 44,21 | 3.411.700 | 44,25 | 42,16 | 42,75 | 00:00:00 | | 2009-01-06 | 44,13 | 3.411.600 | 44,90 | 43,46 | 44,42 | 00:00:00 | | 2009-01-07 | 43,36 | 3.764.200 | 44,15 | 42,96 | 43,69 | 00:00:00 | | 2009-01-08 | 43,43 | 2.591.900 | 43,61 | 42,82 | 43,29 | 00:00:00 | | 2009-01-09 | 41,35 | 6.159.600 | 43,31 | 39,85 | 43,31 | 00:00:00 | | 2009-01-12 | 41,16 | 3.132.300 | 41,81 | 40,92 | 41,60 | 00:00:00 | | 2009-01-13 | 41,25 | 4.018.300 | 42,30 | 40,80 | 40,97 | 00:00:00 | | 2009-01-14 | 43,08 | 6.374.600 | 43,21 | 40,70 | 41,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
