|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-04-23 | 64,41 | 1.892.900 | 64,45 | 63,30 | 64,06 | 00:00:00 | | 2010-04-26 | 63,75 | 1.516.100 | 64,70 | 63,70 | 64,39 | 00:00:00 | | 2010-04-27 | 63,02 | 2.391.600 | 64,37 | 63,00 | 63,72 | 00:00:00 | | 2010-04-28 | 60,54 | 10.293.800 | 63,78 | 59,39 | 62,85 | 00:00:00 | | 2010-04-29 | 60,70 | 5.318.500 | 61,50 | 60,00 | 60,72 | 00:00:00 | | 2010-04-30 | 58,92 | 5.975.300 | 60,89 | 58,90 | 60,65 | 00:00:00 | | 2010-05-03 | 57,98 | 7.744.100 | 59,44 | 56,98 | 58,91 | 00:00:00 | | 2010-05-04 | 58,90 | 5.495.600 | 59,45 | 57,30 | 57,42 | 00:00:00 | | 2010-05-05 | 58,82 | 3.602.700 | 59,55 | 58,58 | 58,80 | 00:00:00 | | 2010-05-06 | 57,13 | 6.111.600 | 59,44 | 53,46 | 58,71 | 00:00:00 | | 2010-05-07 | 56,71 | 5.536.400 | 57,53 | 56,22 | 57,19 | 00:00:00 | | 2010-05-10 | 58,32 | 3.902.500 | 59,32 | 57,77 | 58,43 | 00:00:00 | | 2010-05-11 | 58,11 | 3.088.700 | 58,52 | 57,45 | 57,89 | 00:00:00 | | 2010-05-12 | 58,82 | 3.062.200 | 59,06 | 57,81 | 58,25 | 00:00:00 | | 2010-05-13 | 59,25 | 4.201.700 | 59,80 | 58,62 | 59,70 | 00:00:00 | | 2010-05-14 | 57,58 | 6.110.200 | 59,15 | 56,90 | 58,85 | 00:00:00 | | 2010-05-17 | 57,65 | 4.790.400 | 58,07 | 57,29 | 57,70 | 00:00:00 | | 2010-05-18 | 56,87 | 6.578.500 | 58,27 | 56,79 | 57,81 | 00:00:00 | | 2010-05-19 | 57,31 | 3.807.800 | 57,51 | 56,28 | 56,53 | 00:00:00 | | 2010-05-20 | 55,07 | 5.025.000 | 56,54 | 55,06 | 56,32 | 00:00:00 | | 2010-05-21 | 56,08 | 4.715.700 | 56,09 | 54,22 | 54,27 | 00:00:00 | | 2010-05-24 | 55,79 | 3.320.400 | 56,44 | 55,12 | 55,47 | 00:00:00 | | 2010-05-25 | 55,10 | 4.471.100 | 55,21 | 54,27 | 54,82 | 00:00:00 | | 2010-05-26 | 56,14 | 6.908.500 | 57,28 | 55,45 | 55,90 | 00:00:00 | | 2010-05-27 | 58,16 | 4.941.200 | 58,19 | 56,80 | 57,08 | 00:00:00 | | 2010-05-28 | 57,65 | 5.158.600 | 58,08 | 57,28 | 57,97 | 00:00:00 | | 2010-06-01 | 57,12 | 3.702.500 | 58,01 | 56,92 | 57,21 | 00:00:00 | | 2010-06-02 | 57,77 | 4.036.300 | 57,81 | 56,84 | 57,25 | 00:00:00 | | 2010-06-03 | 58,91 | 5.049.900 | 58,97 | 58,03 | 58,04 | 00:00:00 | | 2010-06-04 | 56,81 | 4.034.000 | 58,45 | 56,63 | 58,00 | 00:00:00 | | 2010-06-07 | 58,50 | 9.265.500 | 60,06 | 57,30 | 57,40 | 00:00:00 | | 2010-06-08 | 58,04 | 6.261.100 | 58,65 | 57,46 | 57,46 | 00:00:00 | | 2010-06-09 | 58,28 | 3.164.300 | 59,12 | 58,12 | 58,47 | 00:00:00 | | 2010-06-10 | 60,54 | 4.609.500 | 60,57 | 58,74 | 58,74 | 00:00:00 | | 2010-06-11 | 61,31 | 5.230.400 | 61,91 | 60,94 | 61,06 | 00:00:00 | | 2010-06-14 | 61,23 | 4.697.200 | 61,70 | 60,69 | 61,59 | 00:00:00 | | 2010-06-15 | 61,07 | 3.642.600 | 61,81 | 60,68 | 61,46 | 00:00:00 | | 2010-06-16 | 61,40 | 4.092.500 | 61,58 | 60,62 | 60,62 | 00:00:00 | | 2010-06-17 | 61,51 | 3.966.100 | 61,98 | 61,17 | 61,62 | 00:00:00 | | 2010-06-18 | 60,05 | 7.282.300 | 61,19 | 59,94 | 60,73 | 00:00:00 | | 2010-06-21 | 58,69 | 6.171.600 | 60,92 | 58,57 | 60,54 | 00:00:00 | | 2010-06-22 | 57,69 | 5.312.400 | 59,01 | 57,59 | 58,65 | 00:00:00 | | 2010-06-23 | 57,43 | 4.066.700 | 58,00 | 57,28 | 57,88 | 00:00:00 | | 2010-06-24 | 56,17 | 5.472.300 | 57,29 | 56,03 | 57,22 | 00:00:00 | | 2010-06-25 | 56,69 | 5.622.500 | 57,36 | 56,09 | 56,17 | 00:00:00 | | 2010-06-28 | 56,26 | 4.053.000 | 57,32 | 56,26 | 57,32 | 00:00:00 | | 2010-06-29 | 54,46 | 7.047.800 | 56,06 | 54,37 | 55,95 | 00:00:00 | | 2010-06-30 | 55,08 | 6.214.100 | 55,98 | 54,02 | 54,47 | 00:00:00 | | 2010-07-01 | 55,02 | 8.338.600 | 55,09 | 53,30 | 54,99 | 00:00:00 | | 2010-07-02 | 54,43 | 3.499.100 | 55,06 | 54,09 | 55,06 | 00:00:00 | | 2010-07-06 | 54,12 | 5.081.400 | 55,41 | 53,68 | 55,21 | 00:00:00 | | 2010-07-07 | 55,78 | 4.876.900 | 55,84 | 53,89 | 54,30 | 00:00:00 | | 2010-07-08 | 56,14 | 3.639.200 | 56,56 | 55,57 | 55,95 | 00:00:00 | | 2010-07-09 | 56,53 | 3.194.100 | 56,54 | 55,85 | 56,07 | 00:00:00 | | 2010-07-12 | 56,69 | 4.453.000 | 57,04 | 56,24 | 56,43 | 00:00:00 | | 2010-07-13 | 56,85 | 3.954.600 | 57,30 | 56,60 | 57,20 | 00:00:00 | | 2010-07-14 | 57,09 | 4.327.400 | 57,65 | 56,40 | 56,80 | 00:00:00 | | 2010-07-15 | 57,76 | 4.361.600 | 57,82 | 56,49 | 56,99 | 00:00:00 | | 2010-07-16 | 56,57 | 4.488.100 | 57,76 | 56,51 | 57,38 | 00:00:00 | | 2010-07-19 | 54,50 | 7.719.500 | 56,75 | 54,28 | 56,63 | 00:00:00 | | 2010-07-20 | 55,05 | 5.426.400 | 55,13 | 53,61 | 53,94 | 00:00:00 | | 2010-07-21 | 53,33 | 7.149.000 | 55,73 | 53,04 | 55,25 | 00:00:00 | | 2010-07-22 | 49,00 | 21.712.300 | 53,14 | 47,76 | 53,14 | 00:00:00 | | 2010-07-23 | 48,52 | 12.992.500 | 50,77 | 48,41 | 49,55 | 00:00:00 | | 2010-07-26 | 48,74 | 6.935.500 | 49,35 | 48,57 | 48,59 | 00:00:00 | | 2010-07-27 | 49,28 | 6.214.000 | 49,53 | 48,44 | 49,00 | 00:00:00 | | 2010-07-28 | 47,44 | 10.957.300 | 49,05 | 46,70 | 48,84 | 00:00:00 | | 2010-07-29 | 48,45 | 9.582.200 | 49,55 | 48,03 | 48,03 | 00:00:00 | | 2010-07-30 | 48,00 | 6.407.700 | 48,37 | 47,59 | 48,19 | 00:00:00 | | 2010-08-02 | 47,54 | 7.351.200 | 48,79 | 47,31 | 47,96 | 00:00:00 | | 2010-08-03 | 47,19 | 5.583.200 | 47,83 | 47,13 | 47,53 | 00:00:00 | | 2010-08-04 | 47,64 | 9.873.200 | 47,93 | 47,07 | 47,30 | 00:00:00 | | 2010-08-05 | 47,28 | 6.132.300 | 47,71 | 47,15 | 47,56 | 00:00:00 | | 2010-08-06 | 47,64 | 6.846.100 | 47,68 | 46,37 | 47,16 | 00:00:00 | | 2010-08-09 | 47,00 | 4.574.600 | 48,35 | 46,90 | 47,88 | 00:00:00 | | 2010-08-10 | 46,84 | 5.896.900 | 47,12 | 46,04 | 46,93 | 00:00:00 | | 2010-08-11 | 45,88 | 5.489.800 | 46,49 | 45,80 | 46,40 | 00:00:00 | | 2010-08-12 | 46,79 | 5.887.200 | 47,39 | 45,31 | 45,50 | 00:00:00 | | 2010-08-13 | 46,92 | 4.111.400 | 47,35 | 46,26 | 46,70 | 00:00:00 | | 2010-08-16 | 45,81 | 5.246.200 | 46,74 | 45,73 | 46,69 | 00:00:00 | | 2010-08-17 | 46,05 | 5.004.800 | 46,21 | 45,69 | 46,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
