|
 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 | | 2009-09-02 | 55,34 | 2.595.000 | 56,00 | 54,87 | 55,00 | 00:00:00 | | 2009-09-03 | 54,91 | 2.769.400 | 55,40 | 54,28 | 55,40 | 00:00:00 | | 2009-09-04 | 55,05 | 2.063.300 | 55,33 | 54,70 | 54,73 | 00:00:00 | | 2009-09-08 | 53,86 | 4.349.100 | 55,20 | 53,28 | 55,20 | 00:00:00 | | 2009-09-09 | 54,42 | 3.133.200 | 54,69 | 53,65 | 53,81 | 00:00:00 | | 2009-09-10 | 55,44 | 3.008.800 | 55,44 | 53,90 | 54,48 | 00:00:00 | | 2009-09-11 | 55,52 | 2.573.100 | 55,61 | 55,10 | 55,45 | 00:00:00 | | 2009-09-14 | 55,96 | 2.153.800 | 56,00 | 55,17 | 55,59 | 00:00:00 | | 2009-09-15 | 55,80 | 3.316.400 | 56,15 | 54,94 | 56,15 | 00:00:00 | | 2009-09-16 | 55,96 | 3.487.200 | 56,00 | 55,40 | 55,80 | 00:00:00 | | 2009-09-17 | 54,93 | 4.360.100 | 55,22 | 54,31 | 54,58 | 00:00:00 | | 2009-09-18 | 55,42 | 4.512.500 | 55,66 | 54,87 | 55,03 | 00:00:00 | | 2009-09-21 | 56,35 | 3.360.600 | 56,50 | 54,95 | 55,19 | 00:00:00 | | 2009-09-22 | 56,34 | 4.344.100 | 56,51 | 55,32 | 56,24 | 00:00:00 | | 2009-09-23 | 56,00 | 3.288.200 | 56,82 | 55,84 | 56,12 | 00:00:00 | | 2009-09-24 | 55,20 | 4.063.000 | 56,42 | 54,90 | 56,00 | 00:00:00 | | 2009-09-25 | 54,99 | 5.068.800 | 55,16 | 53,85 | 54,19 | 00:00:00 | | 2009-09-28 | 55,78 | 3.226.100 | 56,53 | 54,97 | 55,16 | 00:00:00 | | 2009-09-29 | 56,05 | 2.657.000 | 56,53 | 55,62 | 56,05 | 00:00:00 | | 2009-09-30 | 55,31 | 3.946.800 | 56,24 | 54,88 | 56,24 | 00:00:00 | | 2009-10-01 | 54,00 | 3.707.600 | 55,77 | 53,98 | 55,35 | 00:00:00 | | 2009-10-02 | 53,68 | 2.967.900 | 54,03 | 53,11 | 53,68 | 00:00:00 | | 2009-10-05 | 54,19 | 1.482.300 | 54,49 | 53,11 | 53,94 | 00:00:00 | | 2009-10-06 | 54,32 | 1.814.400 | 55,00 | 53,78 | 54,01 | 00:00:00 | | 2009-10-07 | 54,54 | 2.207.700 | 54,94 | 54,24 | 54,31 | 00:00:00 | | 2009-10-08 | 54,22 | 1.885.000 | 55,00 | 54,11 | 54,90 | 00:00:00 | | 2009-10-09 | 55,57 | 2.399.200 | 55,62 | 53,97 | 54,27 | 00:00:00 | | 2009-10-12 | 55,66 | 1.633.300 | 55,81 | 55,40 | 55,45 | 00:00:00 | | 2009-10-13 | 55,49 | 2.399.900 | 55,99 | 55,36 | 55,63 | 00:00:00 | | 2009-10-14 | 56,04 | 2.383.700 | 56,25 | 55,23 | 55,40 | 00:00:00 | | 2009-10-15 | 56,55 | 2.773.700 | 56,62 | 55,72 | 55,82 | 00:00:00 | | 2009-10-16 | 57,13 | 2.706.900 | 57,38 | 56,26 | 56,37 | 00:00:00 | | 2009-10-19 | 57,38 | 3.002.400 | 57,57 | 57,09 | 57,11 | 00:00:00 | | 2009-10-20 | 56,80 | 2.462.700 | 57,71 | 56,76 | 57,45 | 00:00:00 | | 2009-10-21 | 56,58 | 3.931.000 | 57,33 | 56,15 | 56,79 | 00:00:00 | | 2009-10-22 | 57,61 | 2.657.500 | 57,83 | 56,37 | 56,84 | 00:00:00 | | 2009-10-23 | 57,27 | 3.344.400 | 58,16 | 57,09 | 57,62 | 00:00:00 | | 2009-10-26 | 56,48 | 1.910.800 | 57,79 | 56,20 | 57,19 | 00:00:00 | | 2009-10-27 | 56,78 | 2.589.700 | 57,35 | 56,05 | 56,15 | 00:00:00 | | 2009-10-28 | 55,65 | 2.309.400 | 56,83 | 55,62 | 56,57 | 00:00:00 | | 2009-10-29 | 57,00 | 2.520.100 | 57,00 | 55,50 | 55,82 | 00:00:00 | | 2009-10-30 | 56,12 | 2.520.900 | 57,38 | 56,02 | 56,71 | 00:00:00 | | 2009-11-02 | 57,58 | 3.795.600 | 57,76 | 55,80 | 56,17 | 00:00:00 | | 2009-11-03 | 59,06 | 3.631.400 | 59,69 | 57,48 | 58,92 | 00:00:00 | | 2009-11-04 | 58,69 | 3.517.900 | 60,90 | 58,58 | 59,75 | 00:00:00 | | 2009-11-05 | 59,00 | 7.222.400 | 59,68 | 57,08 | 57,60 | 00:00:00 | | 2009-11-06 | 60,64 | 3.944.300 | 60,69 | 58,48 | 58,97 | 00:00:00 | | 2009-11-09 | 61,21 | 3.248.600 | 61,34 | 60,29 | 60,51 | 00:00:00 | | 2009-11-10 | 62,10 | 2.597.500 | 62,11 | 60,87 | 61,18 | 00:00:00 | | 2009-11-11 | 61,79 | 2.168.100 | 62,49 | 61,20 | 62,31 | 00:00:00 | | 2009-11-12 | 61,27 | 1.588.400 | 62,00 | 61,16 | 61,78 | 00:00:00 | | 2009-11-13 | 61,26 | 1.894.600 | 61,91 | 61,03 | 61,48 | 00:00:00 | | 2009-11-16 | 62,10 | 2.150.000 | 62,49 | 61,26 | 61,52 | 00:00:00 | | 2009-11-17 | 61,75 | 3.313.700 | 62,28 | 61,49 | 62,05 | 00:00:00 | | 2009-11-18 | 61,98 | 2.039.500 | 62,52 | 61,17 | 61,69 | 00:00:00 | | 2009-11-19 | 61,35 | 2.233.700 | 61,94 | 60,99 | 61,80 | 00:00:00 | | 2009-11-20 | 61,61 | 2.751.900 | 61,90 | 61,08 | 61,25 | 00:00:00 | | 2009-11-23 | 62,70 | 2.606.600 | 63,00 | 61,51 | 61,51 | 00:00:00 | | 2009-11-24 | 62,92 | 1.977.100 | 63,07 | 62,33 | 62,80 | 00:00:00 | | 2009-11-25 | 63,31 | 1.630.600 | 63,32 | 62,64 | 62,93 | 00:00:00 | | 2009-11-27 | 62,49 | 1.213.700 | 63,12 | 61,24 | 62,26 | 00:00:00 | | 2009-11-30 | 63,16 | 3.353.100 | 63,39 | 62,12 | 62,72 | 00:00:00 | | 2009-12-01 | 63,68 | 2.202.700 | 64,00 | 63,21 | 63,21 | 00:00:00 | | 2009-12-02 | 63,96 | 2.104.400 | 64,29 | 63,03 | 63,47 | 00:00:00 | | 2009-12-03 | 63,48 | 1.822.300 | 64,23 | 63,41 | 63,74 | 00:00:00 | | 2009-12-04 | 63,70 | 1.880.500 | 64,79 | 63,36 | 64,22 | 00:00:00 | | 2009-12-07 | 64,00 | 1.392.400 | 64,77 | 63,57 | 63,89 | 00:00:00 | | 2009-12-08 | 64,16 | 2.310.500 | 64,40 | 63,27 | 63,54 | 00:00:00 | | 2009-12-09 | 64,44 | 2.284.400 | 64,99 | 63,94 | 64,32 | 00:00:00 | | 2009-12-10 | 64,98 | 2.057.000 | 65,14 | 64,58 | 64,59 | 00:00:00 | | 2009-12-11 | 65,39 | 3.241.500 | 66,00 | 64,78 | 64,93 | 00:00:00 | | 2009-12-14 | 64,94 | 2.375.200 | 66,00 | 64,84 | 65,41 | 00:00:00 | | 2009-12-15 | 65,02 | 2.723.400 | 65,19 | 64,64 | 64,64 | 00:00:00 | | 2009-12-16 | 62,58 | 10.044.600 | 65,60 | 62,49 | 65,38 | 00:00:00 | | 2009-12-17 | 62,80 | 6.912.000 | 64,45 | 61,64 | 62,50 | 00:00:00 | | 2009-12-18 | 63,09 | 3.476.500 | 63,69 | 62,89 | 63,26 | 00:00:00 | | 2009-12-21 | 64,16 | 3.454.400 | 65,76 | 64,03 | 64,29 | 00:00:00 | | 2009-12-22 | 64,41 | 1.615.200 | 64,95 | 64,07 | 64,13 | 00:00:00 | | 2009-12-23 | 64,38 | 1.442.000 | 64,91 | 64,21 | 64,48 | 00:00:00 | | 2009-12-24 | 64,05 | 678.000 | 64,38 | 63,94 | 64,38 | 00:00:00 | | 2009-12-28 | 64,46 | 1.118.100 | 64,54 | 63,91 | 63,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
