|
 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 | | 2004-11-26 | 37,40 | 2.549.000 | 38,11 | 37,12 | 38,11 | 00:00:00 | | 2004-11-29 | 37,44 | 2.125.400 | 37,54 | 37,10 | 37,37 | 00:00:00 | | 2004-11-30 | 37,72 | 3.165.600 | 37,75 | 36,68 | 37,00 | 00:00:00 | | 2004-12-01 | 38,80 | 2.619.000 | 38,90 | 37,68 | 37,72 | 00:00:00 | | 2004-12-02 | 38,75 | 1.584.600 | 38,95 | 38,11 | 38,15 | 00:00:00 | | 2004-12-03 | 38,22 | 1.758.000 | 38,45 | 37,51 | 38,20 | 00:00:00 | | 2004-12-06 | 38,29 | 1.280.200 | 38,44 | 37,53 | 37,80 | 00:00:00 | | 2004-12-07 | 37,41 | 4.310.800 | 38,69 | 37,30 | 38,10 | 00:00:00 | | 2004-12-08 | 38,15 | 2.878.400 | 38,23 | 37,04 | 37,05 | 00:00:00 | | 2004-12-09 | 39,75 | 4.282.400 | 39,86 | 38,03 | 38,11 | 00:00:00 | | 2004-12-10 | 39,85 | 4.099.200 | 40,30 | 39,25 | 40,09 | 00:00:00 | | 2004-12-13 | 39,60 | 2.432.000 | 40,23 | 39,56 | 39,85 | 00:00:00 | | 2004-12-14 | 39,89 | 2.250.200 | 39,97 | 39,46 | 39,50 | 00:00:00 | | 2004-12-15 | 39,85 | 1.597.800 | 40,15 | 39,81 | 39,95 | 00:00:00 | | 2004-12-16 | 39,51 | 1.414.000 | 39,84 | 39,28 | 39,70 | 00:00:00 | | 2004-12-17 | 38,99 | 2.827.200 | 39,45 | 36,80 | 39,00 | 00:00:00 | | 2004-12-20 | 39,05 | 3.922.400 | 39,42 | 39,01 | 39,18 | 00:00:00 | | 2004-12-21 | 39,73 | 2.911.600 | 39,97 | 39,15 | 39,15 | 00:00:00 | | 2004-12-22 | 39,80 | 2.358.000 | 40,08 | 39,69 | 39,74 | 00:00:00 | | 2004-12-23 | 40,25 | 3.295.600 | 40,35 | 39,81 | 40,00 | 00:00:00 | | 2004-12-27 | 40,54 | 2.564.400 | 40,86 | 40,33 | 40,60 | 00:00:00 | | 2004-12-28 | 40,80 | 1.322.400 | 40,95 | 40,15 | 40,70 | 00:00:00 | | 2004-12-29 | 41,14 | 1.483.800 | 41,18 | 40,55 | 40,60 | 00:00:00 | | 2004-12-30 | 41,62 | 1.532.400 | 41,80 | 41,04 | 41,05 | 00:00:00 | | 2004-12-31 | 41,60 | 2.180.600 | 41,90 | 41,32 | 41,52 | 00:00:00 | | 2005-01-03 | 41,55 | 4.251.000 | 41,97 | 41,41 | 41,95 | 00:00:00 | | 2005-01-04 | 41,80 | 3.900.000 | 41,96 | 41,51 | 41,55 | 00:00:00 | | 2005-01-05 | 42,35 | 3.599.000 | 42,45 | 41,78 | 41,80 | 00:00:00 | | 2005-01-06 | 42,70 | 4.167.400 | 42,71 | 41,75 | 42,40 | 00:00:00 | | 2005-01-07 | 42,74 | 5.044.000 | 43,14 | 42,62 | 42,84 | 00:00:00 | | 2005-01-10 | 42,65 | 3.561.200 | 42,93 | 42,31 | 42,72 | 00:00:00 | | 2005-01-11 | 42,25 | 3.022.800 | 42,64 | 41,94 | 42,63 | 00:00:00 | | 2005-01-12 | 42,30 | 5.288.200 | 42,50 | 41,98 | 42,35 | 00:00:00 | | 2005-01-13 | 41,88 | 3.008.600 | 42,24 | 41,82 | 42,13 | 00:00:00 | | 2005-01-14 | 41,80 | 2.752.200 | 42,10 | 41,66 | 41,99 | 00:00:00 | | 2005-01-18 | 42,21 | 3.732.800 | 42,36 | 41,56 | 41,60 | 00:00:00 | | 2005-01-19 | 41,67 | 3.368.600 | 42,56 | 41,65 | 42,15 | 00:00:00 | | 2005-01-20 | 41,75 | 6.524.200 | 42,20 | 41,67 | 41,85 | 00:00:00 | | 2005-01-21 | 41,15 | 3.749.400 | 41,89 | 41,04 | 41,80 | 00:00:00 | | 2005-01-24 | 40,97 | 4.899.800 | 41,42 | 40,76 | 41,20 | 00:00:00 | | 2005-01-25 | 40,67 | 2.730.000 | 41,18 | 40,55 | 40,93 | 00:00:00 | | 2005-01-26 | 41,67 | 3.879.600 | 41,82 | 40,72 | 40,72 | 00:00:00 | | 2005-01-27 | 41,80 | 5.417.800 | 42,18 | 41,30 | 41,67 | 00:00:00 | | 2005-01-28 | 41,80 | 2.262.400 | 41,89 | 41,00 | 41,70 | 00:00:00 | | 2005-01-31 | 42,57 | 3.296.800 | 42,62 | 41,91 | 42,00 | 00:00:00 | | 2005-02-01 | 43,23 | 5.803.800 | 43,45 | 42,95 | 43,45 | 00:00:00 | | 2005-02-02 | 42,90 | 5.117.200 | 43,44 | 42,90 | 43,15 | 00:00:00 | | 2005-02-03 | 42,90 | 1.611.000 | 42,98 | 42,45 | 42,75 | 00:00:00 | | 2005-02-04 | 43,92 | 3.234.200 | 43,92 | 42,85 | 42,90 | 00:00:00 | | 2005-02-07 | 43,07 | 2.803.200 | 43,75 | 42,91 | 43,67 | 00:00:00 | | 2005-02-08 | 42,55 | 2.170.800 | 43,38 | 42,40 | 43,30 | 00:00:00 | | 2005-02-09 | 41,90 | 2.486.800 | 43,00 | 41,80 | 42,80 | 00:00:00 | | 2005-02-10 | 41,84 | 2.179.000 | 42,49 | 41,60 | 42,10 | 00:00:00 | | 2005-02-11 | 42,68 | 4.101.800 | 42,94 | 41,84 | 41,95 | 00:00:00 | | 2005-02-14 | 43,80 | 6.839.600 | 43,97 | 42,93 | 43,00 | 00:00:00 | | 2005-02-15 | 44,69 | 4.759.800 | 44,90 | 43,65 | 43,75 | 00:00:00 | | 2005-02-16 | 44,61 | 3.801.400 | 45,00 | 43,95 | 44,98 | 00:00:00 | | 2005-02-17 | 44,70 | 3.040.000 | 44,85 | 44,07 | 44,40 | 00:00:00 | | 2005-02-18 | 45,09 | 4.319.400 | 45,13 | 44,79 | 44,80 | 00:00:00 | | 2005-02-22 | 43,43 | 4.196.000 | 45,00 | 43,34 | 44,85 | 00:00:00 | | 2005-02-23 | 43,14 | 24.792.400 | 43,62 | 41,21 | 42,05 | 00:00:00 | | 2005-02-24 | 44,01 | 5.708.000 | 44,13 | 42,75 | 43,30 | 00:00:00 | | 2005-02-25 | 44,50 | 4.239.000 | 44,62 | 43,76 | 44,26 | 00:00:00 | | 2005-02-28 | 44,42 | 5.899.200 | 44,51 | 43,95 | 44,30 | 00:00:00 | | 2005-03-01 | 45,95 | 8.646.400 | 46,15 | 44,10 | 44,28 | 00:00:00 | | 2005-03-02 | 45,43 | 6.396.600 | 45,96 | 45,34 | 45,95 | 00:00:00 | | 2005-03-03 | 46,75 | 6.633.200 | 46,88 | 45,71 | 45,75 | 00:00:00 | | 2005-03-04 | 47,37 | 3.674.000 | 47,51 | 46,88 | 47,50 | 00:00:00 | | 2005-03-07 | 48,10 | 4.413.600 | 48,22 | 47,15 | 47,35 | 00:00:00 | | 2005-03-08 | 47,60 | 3.264.000 | 47,99 | 47,44 | 47,98 | 00:00:00 | | 2005-03-09 | 46,75 | 3.119.000 | 47,60 | 46,72 | 47,35 | 00:00:00 | | 2005-03-10 | 47,10 | 3.031.200 | 47,56 | 46,55 | 46,75 | 00:00:00 | | 2005-03-11 | 47,48 | 2.982.000 | 47,76 | 46,80 | 46,85 | 00:00:00 | | 2005-03-14 | 47,83 | 2.545.200 | 47,89 | 47,17 | 47,42 | 00:00:00 | | 2005-03-15 | 47,41 | 2.766.200 | 48,60 | 47,41 | 48,00 | 00:00:00 | | 2005-03-16 | 46,64 | 4.687.200 | 47,44 | 46,40 | 47,31 | 00:00:00 | | 2005-03-17 | 45,94 | 5.445.200 | 46,65 | 45,67 | 46,64 | 00:00:00 | | 2005-03-18 | 46,72 | 4.231.200 | 46,88 | 45,04 | 45,94 | 00:00:00 | | 2005-03-21 | 46,35 | 1.811.600 | 46,70 | 45,90 | 46,50 | 00:00:00 | | 2005-03-22 | 46,95 | 3.231.200 | 47,83 | 46,20 | 46,20 | 00:00:00 | | 2005-03-23 | 47,55 | 4.292.400 | 48,06 | 46,50 | 46,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
