|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-09 | 63,71 | 1.972.100 | 64,15 | 63,37 | 64,07 | 00:00:00 | | 2010-12-10 | 63,73 | 2.775.900 | 64,24 | 63,51 | 63,70 | 00:00:00 | | 2010-12-13 | 63,11 | 3.199.600 | 64,13 | 62,98 | 63,76 | 00:00:00 | | 2010-12-14 | 63,66 | 2.542.100 | 63,81 | 62,76 | 63,07 | 00:00:00 | | 2010-12-15 | 62,52 | 4.817.700 | 63,55 | 61,51 | 62,18 | 00:00:00 | | 2010-12-16 | 62,21 | 4.628.600 | 62,92 | 61,96 | 62,59 | 00:00:00 | | 2010-12-17 | 62,15 | 5.921.100 | 62,83 | 61,72 | 62,26 | 00:00:00 | | 2010-12-20 | 61,90 | 3.887.400 | 62,35 | 61,81 | 62,25 | 00:00:00 | | 2010-12-21 | 61,84 | 3.158.900 | 62,40 | 61,66 | 61,90 | 00:00:00 | | 2010-12-22 | 61,67 | 2.087.000 | 62,09 | 61,42 | 61,99 | 00:00:00 | | 2010-12-23 | 61,37 | 1.386.900 | 61,69 | 61,18 | 61,53 | 00:00:00 | | 2010-12-27 | 61,28 | 2.258.000 | 61,48 | 61,08 | 61,18 | 00:00:00 | | 2010-12-28 | 61,51 | 2.146.900 | 61,93 | 61,11 | 61,18 | 00:00:00 | | 2010-12-29 | 61,67 | 1.963.200 | 62,07 | 61,60 | 61,64 | 00:00:00 | | 2010-12-30 | 61,75 | 1.624.500 | 62,01 | 61,52 | 61,55 | 00:00:00 | | 2010-12-31 | 61,27 | 2.529.200 | 61,62 | 60,60 | 61,49 | 00:00:00 | | 2011-01-03 | 61,63 | 2.808.000 | 62,33 | 61,04 | 61,15 | 00:00:00 | | 2011-01-04 | 61,76 | 3.016.900 | 62,19 | 61,56 | 61,70 | 00:00:00 | | 2011-01-05 | 61,27 | 2.749.200 | 61,76 | 61,12 | 61,40 | 00:00:00 | | 2011-01-06 | 61,91 | 3.083.700 | 62,06 | 61,25 | 61,32 | 00:00:00 | | 2011-01-07 | 61,96 | 2.970.700 | 62,05 | 60,94 | 61,90 | 00:00:00 | | 2011-01-10 | 63,02 | 2.935.300 | 63,12 | 61,50 | 61,63 | 00:00:00 | | 2011-01-11 | 64,00 | 3.407.300 | 64,14 | 62,68 | 63,30 | 00:00:00 | | 2011-01-12 | 64,47 | 2.023.800 | 64,85 | 63,98 | 64,17 | 00:00:00 | | 2011-01-13 | 64,94 | 3.986.900 | 65,17 | 64,41 | 64,51 | 00:00:00 | | 2011-01-14 | 64,89 | 1.823.800 | 65,01 | 64,46 | 64,90 | 00:00:00 | | 2011-01-18 | 65,30 | 3.981.600 | 65,39 | 64,64 | 64,64 | 00:00:00 | | 2011-01-19 | 64,39 | 2.255.500 | 65,25 | 64,08 | 65,25 | 00:00:00 | | 2011-01-20 | 64,14 | 4.066.900 | 64,59 | 63,33 | 64,25 | 00:00:00 | | 2011-01-21 | 63,93 | 2.112.800 | 64,90 | 63,89 | 64,66 | 00:00:00 | | 2011-01-24 | 63,47 | 1.836.300 | 64,38 | 63,35 | 63,97 | 00:00:00 | | 2011-01-25 | 63,53 | 2.219.200 | 63,90 | 62,97 | 63,88 | 00:00:00 | | 2011-01-26 | 62,63 | 4.107.400 | 63,17 | 62,33 | 63,17 | 00:00:00 | | 2011-01-27 | 62,91 | 1.750.400 | 63,20 | 62,57 | 62,94 | 00:00:00 | | 2011-01-28 | 61,45 | 2.217.200 | 62,85 | 61,27 | 62,55 | 00:00:00 | | 2011-01-31 | 61,02 | 2.614.100 | 61,91 | 60,59 | 61,85 | 00:00:00 | | 2011-02-01 | 62,19 | 2.027.700 | 62,46 | 61,32 | 61,35 | 00:00:00 | | 2011-02-02 | 61,77 | 1.362.900 | 62,19 | 61,26 | 62,03 | 00:00:00 | | 2011-02-03 | 62,13 | 2.207.900 | 62,60 | 60,65 | 61,74 | 00:00:00 | | 2011-02-04 | 62,67 | 1.839.700 | 62,69 | 61,67 | 62,17 | 00:00:00 | | 2011-02-07 | 62,56 | 1.690.300 | 63,46 | 62,49 | 62,63 | 00:00:00 | | 2011-02-08 | 63,37 | 1.439.600 | 63,49 | 62,60 | 62,67 | 00:00:00 | | 2011-02-09 | 62,00 | 2.211.700 | 63,47 | 61,89 | 63,37 | 00:00:00 | | 2011-02-10 | 61,75 | 3.272.200 | 62,40 | 61,57 | 61,88 | 00:00:00 | | 2011-02-11 | 62,10 | 1.617.800 | 62,46 | 61,04 | 61,56 | 00:00:00 | | 2011-02-14 | 62,05 | 2.134.500 | 62,27 | 61,89 | 62,10 | 00:00:00 | | 2011-02-15 | 62,28 | 3.450.700 | 62,64 | 61,64 | 61,90 | 00:00:00 | | 2011-02-16 | 63,84 | 3.309.100 | 64,12 | 62,33 | 62,37 | 00:00:00 | | 2011-02-17 | 63,33 | 2.784.400 | 63,84 | 62,73 | 63,83 | 00:00:00 | | 2011-02-18 | 64,78 | 3.558.700 | 64,80 | 63,19 | 63,63 | 00:00:00 | | 2011-02-22 | 61,45 | 4.852.400 | 63,91 | 61,15 | 63,27 | 00:00:00 | | 2011-02-23 | 60,29 | 4.657.300 | 61,75 | 60,12 | 61,72 | 00:00:00 | | 2011-02-24 | 61,34 | 3.925.900 | 61,55 | 60,03 | 60,25 | 00:00:00 | | 2011-02-25 | 62,63 | 2.947.200 | 62,86 | 61,53 | 61,89 | 00:00:00 | | 2011-02-28 | 61,64 | 5.111.900 | 62,80 | 61,35 | 62,64 | 00:00:00 | | 2011-03-01 | 62,03 | 3.495.800 | 62,72 | 61,83 | 62,08 | 00:00:00 | | 2011-03-02 | 63,22 | 3.243.800 | 63,67 | 61,75 | 61,84 | 00:00:00 | | 2011-03-03 | 64,35 | 2.764.600 | 64,60 | 63,55 | 63,65 | 00:00:00 | | 2011-03-04 | 63,59 | 2.581.800 | 64,28 | 63,00 | 64,19 | 00:00:00 | | 2011-03-07 | 62,03 | 3.735.800 | 63,90 | 61,65 | 63,84 | 00:00:00 | | 2011-03-08 | 62,29 | 2.763.100 | 62,78 | 61,56 | 62,30 | 00:00:00 | | 2011-03-09 | 61,87 | 2.719.500 | 62,47 | 61,50 | 62,34 | 00:00:00 | | 2011-03-10 | 61,45 | 4.084.600 | 61,84 | 60,73 | 61,36 | 00:00:00 | | 2011-03-11 | 61,63 | 2.202.500 | 61,98 | 60,75 | 61,08 | 00:00:00 | | 2011-03-14 | 60,29 | 2.648.700 | 61,50 | 60,04 | 61,21 | 00:00:00 | | 2011-03-15 | 59,13 | 4.964.200 | 59,85 | 58,85 | 59,42 | 00:00:00 | | 2011-03-16 | 56,23 | 10.190.100 | 59,09 | 56,04 | 58,89 | 00:00:00 | | 2011-03-17 | 54,68 | 20.881.700 | 56,99 | 52,68 | 56,66 | 00:00:00 | | 2011-03-18 | 53,19 | 14.101.200 | 54,91 | 52,80 | 54,26 | 00:00:00 | | 2011-03-21 | 52,45 | 9.184.200 | 53,00 | 51,94 | 52,20 | 00:00:00 | | 2011-03-22 | 53,38 | 9.201.800 | 53,84 | 52,51 | 52,61 | 00:00:00 | | 2011-03-23 | 52,20 | 5.982.800 | 53,26 | 52,05 | 53,26 | 00:00:00 | | 2011-03-24 | 52,24 | 6.270.600 | 52,94 | 51,80 | 52,28 | 00:00:00 | | 2011-03-25 | 53,72 | 5.577.500 | 54,00 | 52,05 | 52,23 | 00:00:00 | | 2011-03-28 | 55,01 | 7.302.800 | 55,37 | 53,44 | 53,66 | 00:00:00 | | 2011-03-29 | 55,22 | 4.381.700 | 55,38 | 54,66 | 54,97 | 00:00:00 | | 2011-03-30 | 55,32 | 3.019.700 | 55,52 | 55,01 | 55,46 | 00:00:00 | | 2011-03-31 | 56,16 | 4.119.800 | 56,27 | 55,19 | 55,27 | 00:00:00 | | 2011-04-01 | 56,74 | 4.283.700 | 56,88 | 56,22 | 56,71 | 00:00:00 | | 2011-04-04 | 56,92 | 4.160.800 | 57,23 | 56,42 | 56,68 | 00:00:00 | | 2011-04-05 | 56,17 | 2.884.000 | 56,96 | 56,06 | 56,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
