|
 IMS HEALTH INC - [Ticker: RX] |     | | Última Transacción | 9,000 | Hora de Cotización | 2018-02-22 - 00:00:00 | | Variación | +5,880 (+2,880%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 9,300 | Mínimo | 8,750 | | Volumen | 8.841 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3,120 | PER | 0,00% | | Apertura | 8,750 | 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 RX desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 26,10 | 2.759.700 | 27,22 | 25,85 | 27,22 | 00:00:00 | | 2000-01-04 | 25,54 | 1.710.100 | 25,85 | 25,23 | 25,60 | 00:00:00 | | 2000-01-05 | 24,85 | 1.314.700 | 25,66 | 24,66 | 25,54 | 00:00:00 | | 2000-01-06 | 25,23 | 1.005.800 | 25,73 | 24,79 | 24,85 | 00:00:00 | | 2000-01-07 | 26,47 | 736.700 | 26,47 | 25,54 | 25,60 | 00:00:00 | | 2000-01-10 | 25,73 | 939.100 | 27,16 | 25,73 | 26,47 | 00:00:00 | | 2000-01-11 | 25,79 | 773.000 | 26,29 | 25,60 | 25,73 | 00:00:00 | | 2000-01-12 | 25,54 | 477.700 | 26,04 | 25,48 | 25,79 | 00:00:00 | | 2000-01-13 | 25,85 | 473.200 | 26,10 | 25,54 | 25,54 | 00:00:00 | | 2000-01-14 | 24,48 | 1.068.000 | 26,35 | 24,48 | 25,85 | 00:00:00 | | 2000-01-18 | 24,35 | 1.368.500 | 25,10 | 23,60 | 24,23 | 00:00:00 | | 2000-01-19 | 24,66 | 747.200 | 25,29 | 24,23 | 24,23 | 00:00:00 | | 2000-01-20 | 25,79 | 953.800 | 26,04 | 25,23 | 25,23 | 00:00:00 | | 2000-01-21 | 25,79 | 938.800 | 26,10 | 25,60 | 26,04 | 00:00:00 | | 2000-01-24 | 24,73 | 570.000 | 25,98 | 24,60 | 25,79 | 00:00:00 | | 2000-01-25 | 24,29 | 912.200 | 24,91 | 23,48 | 24,73 | 00:00:00 | | 2000-01-26 | 24,16 | 610.700 | 24,48 | 23,98 | 24,35 | 00:00:00 | | 2000-01-27 | 23,60 | 809.300 | 24,29 | 23,29 | 23,98 | 00:00:00 | | 2000-01-28 | 22,98 | 998.600 | 24,54 | 22,98 | 23,35 | 00:00:00 | | 2000-01-31 | 22,48 | 1.070.100 | 23,73 | 22,29 | 22,98 | 00:00:00 | | 2000-02-01 | 23,48 | 727.700 | 24,04 | 22,35 | 22,42 | 00:00:00 | | 2000-02-02 | 24,98 | 1.194.600 | 25,10 | 23,60 | 23,73 | 00:00:00 | | 2000-02-03 | 23,79 | 874.900 | 25,01 | 23,35 | 24,48 | 00:00:00 | | 2000-02-04 | 24,04 | 546.900 | 24,23 | 23,35 | 23,79 | 00:00:00 | | 2000-02-07 | 23,79 | 666.100 | 24,10 | 23,60 | 24,10 | 00:00:00 | | 2000-02-08 | 21,98 | 1.797.700 | 23,79 | 21,98 | 23,73 | 00:00:00 | | 2000-02-09 | 20,79 | 1.743.200 | 22,23 | 20,48 | 22,23 | 00:00:00 | | 2000-02-10 | 20,92 | 1.358.500 | 21,67 | 20,79 | 21,48 | 00:00:00 | | 2000-02-11 | 20,86 | 1.230.100 | 20,98 | 20,42 | 20,92 | 00:00:00 | | 2000-02-14 | 21,17 | 885.300 | 21,48 | 20,86 | 20,98 | 00:00:00 | | 2000-02-15 | 20,79 | 1.204.300 | 21,35 | 20,61 | 20,98 | 00:00:00 | | 2000-02-16 | 20,48 | 1.394.600 | 20,98 | 20,29 | 20,79 | 00:00:00 | | 2000-02-17 | 22,04 | 2.046.200 | 23,91 | 21,35 | 21,48 | 00:00:00 | | 2000-02-18 | 22,35 | 1.944.400 | 24,23 | 21,98 | 22,48 | 00:00:00 | | 2000-02-22 | 21,23 | 1.201.400 | 22,92 | 21,23 | 22,48 | 00:00:00 | | 2000-02-23 | 21,25 | 15.582 | 21,50 | 20,94 | 21,13 | 00:00:00 | | 2000-02-24 | 20,86 | 3.750.800 | 21,54 | 20,29 | 20,98 | 00:00:00 | | 2000-02-25 | 20,94 | 689.100 | 21,00 | 20,62 | 20,62 | 00:00:00 | | 2000-02-28 | 21,00 | 1.783.600 | 21,38 | 20,31 | 20,50 | 00:00:00 | | 2000-02-29 | 20,12 | 934.600 | 21,44 | 20,12 | 21,13 | 00:00:00 | | 2000-03-01 | 19,50 | 4.892.500 | 20,50 | 18,81 | 19,88 | 00:00:00 | | 2000-03-02 | 19,94 | 1.536.600 | 20,38 | 19,25 | 19,25 | 00:00:00 | | 2000-03-03 | 21,25 | 1.197.500 | 22,00 | 20,44 | 20,50 | 00:00:00 | | 2000-03-06 | 21,81 | 1.465.300 | 21,81 | 20,62 | 21,00 | 00:00:00 | | 2000-03-07 | 21,25 | 1.595.300 | 22,25 | 20,75 | 21,56 | 00:00:00 | | 2000-03-08 | 21,56 | 993.300 | 21,75 | 21,00 | 21,00 | 00:00:00 | | 2000-03-09 | 21,44 | 1.528.200 | 21,75 | 21,00 | 21,50 | 00:00:00 | | 2000-03-10 | 21,19 | 1.823.900 | 21,50 | 21,13 | 21,38 | 00:00:00 | | 2000-03-13 | 20,87 | 1.025.100 | 21,19 | 20,75 | 21,13 | 00:00:00 | | 2000-03-14 | 19,81 | 1.111.500 | 21,19 | 19,63 | 20,25 | 00:00:00 | | 2000-03-15 | 19,94 | 1.224.300 | 20,38 | 19,88 | 20,00 | 00:00:00 | | 2000-03-16 | 22,50 | 1.636.900 | 22,75 | 20,25 | 20,75 | 00:00:00 | | 2000-03-17 | 23,25 | 1.945.600 | 23,75 | 22,94 | 23,00 | 00:00:00 | | 2000-03-20 | 21,88 | 937.200 | 23,50 | 21,19 | 23,50 | 00:00:00 | | 2000-03-21 | 22,37 | 1.014.400 | 22,69 | 21,38 | 22,00 | 00:00:00 | | 2000-03-22 | 22,25 | 752.500 | 23,06 | 21,69 | 22,63 | 00:00:00 | | 2000-03-23 | 23,00 | 1.010.500 | 23,81 | 21,69 | 21,88 | 00:00:00 | | 2000-03-24 | 23,44 | 1.223.300 | 23,87 | 22,69 | 23,00 | 00:00:00 | | 2000-03-27 | 22,00 | 921.100 | 23,31 | 21,62 | 23,25 | 00:00:00 | | 2000-03-28 | 21,62 | 1.034.800 | 22,63 | 21,56 | 22,00 | 00:00:00 | | 2000-03-29 | 16,75 | 25.044.100 | 17,50 | 16,00 | 17,00 | 00:00:00 | | 2000-03-30 | 16,37 | 12.688.700 | 16,75 | 15,94 | 16,50 | 00:00:00 | | 2000-03-31 | 16,94 | 10.476.900 | 17,38 | 16,37 | 16,44 | 00:00:00 | | 2000-04-03 | 17,19 | 3.150.300 | 17,56 | 16,44 | 17,00 | 00:00:00 | | 2000-04-04 | 17,19 | 4.286.600 | 17,75 | 16,50 | 17,44 | 00:00:00 | | 2000-04-05 | 16,88 | 1.594.200 | 17,12 | 16,63 | 17,06 | 00:00:00 | | 2000-04-06 | 17,06 | 1.561.200 | 17,44 | 16,94 | 17,00 | 00:00:00 | | 2000-04-07 | 17,00 | 2.102.400 | 17,38 | 16,63 | 17,00 | 00:00:00 | | 2000-04-10 | 16,69 | 2.672.300 | 16,94 | 16,12 | 16,75 | 00:00:00 | | 2000-04-11 | 16,50 | 1.699.400 | 17,25 | 16,50 | 16,75 | 00:00:00 | | 2000-04-12 | 16,50 | 2.026.000 | 17,44 | 16,25 | 16,56 | 00:00:00 | | 2000-04-13 | 16,37 | 2.998.900 | 16,94 | 16,37 | 16,75 | 00:00:00 | | 2000-04-14 | 15,75 | 2.608.900 | 16,25 | 15,31 | 16,12 | 00:00:00 | | 2000-04-17 | 16,00 | 2.151.000 | 16,37 | 15,13 | 15,25 | 00:00:00 | | 2000-04-18 | 16,25 | 1.948.800 | 16,97 | 16,00 | 16,25 | 00:00:00 | | 2000-04-19 | 17,19 | 3.411.600 | 17,62 | 16,50 | 17,00 | 00:00:00 | | 2000-04-20 | 16,50 | 6.337.400 | 17,94 | 16,44 | 17,87 | 00:00:00 | | 2000-04-24 | 16,31 | 2.144.000 | 16,63 | 16,19 | 16,50 | 00:00:00 | | 2000-04-25 | 17,00 | 1.693.000 | 17,38 | 16,50 | 16,50 | 00:00:00 | | 2000-04-26 | 17,00 | 958.300 | 17,44 | 16,75 | 16,75 | 00:00:00 | | 2000-04-27 | 17,25 | 998.800 | 17,31 | 16,56 | 17,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
