|
 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 | | 2004-04-08 | 34,28 | 5.075.800 | 34,80 | 33,65 | 33,65 | 00:00:00 | | 2004-04-12 | 34,80 | 4.310.000 | 34,91 | 34,06 | 34,10 | 00:00:00 | | 2004-04-13 | 34,23 | 1.914.800 | 34,90 | 34,09 | 34,75 | 00:00:00 | | 2004-04-14 | 33,90 | 1.364.800 | 34,35 | 33,52 | 33,98 | 00:00:00 | | 2004-04-15 | 34,05 | 1.648.000 | 34,25 | 33,54 | 34,03 | 00:00:00 | | 2004-04-16 | 34,70 | 1.895.400 | 34,76 | 33,70 | 34,15 | 00:00:00 | | 2004-04-19 | 34,51 | 962.000 | 34,51 | 34,02 | 34,50 | 00:00:00 | | 2004-04-20 | 34,60 | 1.622.200 | 35,00 | 34,48 | 34,65 | 00:00:00 | | 2004-04-21 | 34,60 | 1.307.000 | 35,15 | 34,29 | 34,50 | 00:00:00 | | 2004-04-22 | 34,56 | 1.699.600 | 35,17 | 34,27 | 34,75 | 00:00:00 | | 2004-04-23 | 35,03 | 1.397.800 | 35,06 | 34,40 | 34,50 | 00:00:00 | | 2004-04-26 | 35,25 | 4.408.200 | 36,35 | 34,60 | 35,05 | 00:00:00 | | 2004-04-27 | 36,15 | 5.156.800 | 36,52 | 35,26 | 35,26 | 00:00:00 | | 2004-04-28 | 36,00 | 4.003.400 | 36,40 | 35,77 | 36,16 | 00:00:00 | | 2004-04-29 | 35,11 | 1.973.200 | 35,92 | 35,06 | 35,90 | 00:00:00 | | 2004-04-30 | 35,40 | 2.381.400 | 35,60 | 34,68 | 35,17 | 00:00:00 | | 2004-05-03 | 35,61 | 1.913.800 | 35,83 | 35,06 | 35,39 | 00:00:00 | | 2004-05-04 | 37,00 | 3.411.000 | 37,18 | 35,96 | 36,05 | 00:00:00 | | 2004-05-05 | 37,60 | 4.900.800 | 37,98 | 36,80 | 36,80 | 00:00:00 | | 2004-05-06 | 37,68 | 3.007.400 | 37,94 | 37,17 | 37,30 | 00:00:00 | | 2004-05-07 | 37,70 | 2.204.000 | 38,00 | 37,46 | 37,62 | 00:00:00 | | 2004-05-10 | 36,00 | 2.834.800 | 37,65 | 35,90 | 37,57 | 00:00:00 | | 2004-05-11 | 36,10 | 3.430.200 | 36,22 | 35,53 | 35,75 | 00:00:00 | | 2004-05-12 | 36,64 | 1.571.600 | 36,68 | 35,66 | 36,05 | 00:00:00 | | 2004-05-13 | 36,06 | 1.863.000 | 36,48 | 35,94 | 36,40 | 00:00:00 | | 2004-05-14 | 36,24 | 1.396.200 | 36,73 | 35,68 | 36,07 | 00:00:00 | | 2004-05-17 | 36,45 | 1.581.800 | 36,58 | 35,62 | 35,84 | 00:00:00 | | 2004-05-18 | 36,77 | 2.177.600 | 36,86 | 36,36 | 36,45 | 00:00:00 | | 2004-05-19 | 35,30 | 2.893.800 | 36,84 | 34,99 | 36,84 | 00:00:00 | | 2004-05-20 | 34,97 | 1.497.000 | 35,28 | 34,51 | 35,25 | 00:00:00 | | 2004-05-21 | 34,86 | 1.513.000 | 35,28 | 34,67 | 35,01 | 00:00:00 | | 2004-05-24 | 34,92 | 1.212.800 | 35,21 | 34,65 | 34,97 | 00:00:00 | | 2004-05-25 | 35,06 | 1.836.200 | 35,20 | 34,51 | 34,80 | 00:00:00 | | 2004-05-26 | 35,14 | 2.085.200 | 35,14 | 34,63 | 34,91 | 00:00:00 | | 2004-05-27 | 35,20 | 2.107.800 | 35,30 | 34,65 | 35,14 | 00:00:00 | | 2004-05-28 | 35,03 | 1.470.600 | 35,22 | 34,76 | 35,00 | 00:00:00 | | 2004-06-01 | 35,79 | 1.858.600 | 35,85 | 34,80 | 34,93 | 00:00:00 | | 2004-06-02 | 35,39 | 1.071.000 | 35,95 | 35,10 | 35,80 | 00:00:00 | | 2004-06-03 | 34,55 | 1.443.200 | 35,03 | 34,54 | 34,90 | 00:00:00 | | 2004-06-04 | 34,42 | 1.301.400 | 34,98 | 34,25 | 34,74 | 00:00:00 | | 2004-06-07 | 34,98 | 1.344.000 | 35,10 | 34,46 | 34,57 | 00:00:00 | | 2004-06-08 | 35,00 | 1.358.400 | 35,10 | 34,56 | 35,02 | 00:00:00 | | 2004-06-09 | 34,80 | 904.600 | 35,25 | 34,80 | 35,02 | 00:00:00 | | 2004-06-10 | 35,32 | 1.212.600 | 35,34 | 34,74 | 34,74 | 00:00:00 | | 2004-06-14 | 34,86 | 1.487.800 | 35,20 | 34,60 | 34,73 | 00:00:00 | | 2004-06-15 | 34,50 | 1.653.000 | 35,04 | 34,40 | 34,95 | 00:00:00 | | 2004-06-16 | 34,63 | 2.337.000 | 34,73 | 33,40 | 34,25 | 00:00:00 | | 2004-06-17 | 34,09 | 1.935.000 | 34,32 | 33,50 | 34,23 | 00:00:00 | | 2004-06-18 | 34,33 | 1.406.600 | 34,82 | 34,05 | 34,09 | 00:00:00 | | 2004-06-21 | 35,31 | 2.351.000 | 35,69 | 34,49 | 34,50 | 00:00:00 | | 2004-06-22 | 35,50 | 2.010.400 | 35,84 | 35,29 | 35,55 | 00:00:00 | | 2004-06-23 | 36,30 | 2.101.000 | 36,36 | 35,35 | 35,60 | 00:00:00 | | 2004-06-24 | 36,32 | 1.502.000 | 36,54 | 36,20 | 36,42 | 00:00:00 | | 2004-06-25 | 35,97 | 1.986.600 | 36,62 | 35,56 | 36,44 | 00:00:00 | | 2004-06-28 | 36,40 | 1.966.000 | 36,77 | 36,33 | 36,42 | 00:00:00 | | 2004-06-29 | 36,99 | 1.860.600 | 37,10 | 36,30 | 36,32 | 00:00:00 | | 2004-06-30 | 37,50 | 2.444.600 | 37,50 | 36,83 | 36,94 | 00:00:00 | | 2004-07-01 | 36,94 | 2.378.200 | 37,16 | 35,79 | 37,15 | 00:00:00 | | 2004-07-02 | 35,16 | 5.041.000 | 36,35 | 34,41 | 36,35 | 00:00:00 | | 2004-07-06 | 34,22 | 2.504.400 | 35,18 | 34,15 | 34,96 | 00:00:00 | | 2004-07-07 | 34,50 | 1.846.000 | 34,71 | 34,21 | 34,25 | 00:00:00 | | 2004-07-08 | 34,25 | 1.801.400 | 34,90 | 34,23 | 34,50 | 00:00:00 | | 2004-07-09 | 34,31 | 1.540.600 | 34,61 | 34,04 | 34,40 | 00:00:00 | | 2004-07-12 | 34,16 | 1.055.200 | 34,48 | 33,97 | 34,31 | 00:00:00 | | 2004-07-13 | 34,25 | 1.384.200 | 34,65 | 34,00 | 34,10 | 00:00:00 | | 2004-07-14 | 34,23 | 1.085.800 | 34,42 | 34,00 | 34,00 | 00:00:00 | | 2004-07-15 | 34,22 | 997.000 | 34,42 | 34,13 | 34,22 | 00:00:00 | | 2004-07-16 | 33,70 | 981.000 | 34,39 | 33,70 | 34,38 | 00:00:00 | | 2004-07-19 | 34,04 | 1.761.000 | 34,08 | 33,26 | 33,69 | 00:00:00 | | 2004-07-20 | 34,70 | 2.169.400 | 35,16 | 33,65 | 34,04 | 00:00:00 | | 2004-07-21 | 33,90 | 1.430.800 | 34,87 | 33,63 | 34,80 | 00:00:00 | | 2004-07-22 | 33,42 | 1.486.200 | 33,81 | 32,92 | 33,75 | 00:00:00 | | 2004-07-23 | 33,23 | 1.673.400 | 33,79 | 33,03 | 33,27 | 00:00:00 | | 2004-07-26 | 31,95 | 3.867.200 | 33,25 | 31,90 | 33,23 | 00:00:00 | | 2004-07-27 | 31,06 | 7.644.200 | 32,20 | 30,36 | 31,95 | 00:00:00 | | 2004-07-28 | 31,20 | 3.688.800 | 31,39 | 30,38 | 31,06 | 00:00:00 | | 2004-07-29 | 30,21 | 7.446.200 | 31,01 | 30,19 | 31,00 | 00:00:00 | | 2004-07-30 | 30,30 | 4.632.400 | 30,49 | 29,75 | 30,30 | 00:00:00 | | 2004-08-02 | 30,00 | 2.983.200 | 30,42 | 29,84 | 30,25 | 00:00:00 | | 2004-08-03 | 30,03 | 4.586.400 | 30,22 | 29,90 | 30,00 | 00:00:00 | | 2004-08-04 | 30,69 | 5.277.800 | 30,90 | 29,58 | 30,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
