|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 14,62 | 1.885.200 | 14,68 | 14,26 | 14,27 | 00:00:00 | | 2003-03-14 | 14,59 | 1.673.500 | 14,65 | 14,45 | 14,55 | 00:00:00 | | 2003-03-17 | 14,80 | 2.070.400 | 14,93 | 14,25 | 14,59 | 00:00:00 | | 2003-03-18 | 14,87 | 1.586.000 | 14,99 | 14,78 | 14,79 | 00:00:00 | | 2003-03-19 | 14,98 | 1.067.200 | 14,98 | 14,67 | 14,67 | 00:00:00 | | 2003-03-20 | 15,01 | 1.051.700 | 15,13 | 14,66 | 14,70 | 00:00:00 | | 2003-03-21 | 15,52 | 1.424.800 | 15,58 | 15,17 | 15,35 | 00:00:00 | | 2003-03-24 | 14,90 | 1.360.400 | 15,52 | 14,90 | 15,52 | 00:00:00 | | 2003-03-25 | 15,00 | 2.641.700 | 15,21 | 14,85 | 14,95 | 00:00:00 | | 2003-03-26 | 15,31 | 1.627.400 | 15,46 | 14,91 | 15,00 | 00:00:00 | | 2003-03-27 | 15,51 | 1.413.300 | 15,56 | 15,15 | 15,32 | 00:00:00 | | 2003-03-28 | 15,70 | 1.454.100 | 15,89 | 15,46 | 15,51 | 00:00:00 | | 2003-03-31 | 15,61 | 1.224.300 | 15,80 | 15,38 | 15,61 | 00:00:00 | | 2003-04-01 | 15,61 | 1.260.300 | 15,74 | 15,49 | 15,61 | 00:00:00 | | 2003-04-02 | 15,52 | 726.900 | 15,77 | 15,51 | 15,72 | 00:00:00 | | 2003-04-03 | 15,10 | 1.347.100 | 15,48 | 15,10 | 15,30 | 00:00:00 | | 2003-04-04 | 14,80 | 1.334.100 | 15,24 | 14,80 | 15,10 | 00:00:00 | | 2003-04-07 | 15,10 | 1.321.200 | 15,34 | 14,95 | 14,95 | 00:00:00 | | 2003-04-08 | 14,89 | 857.200 | 15,20 | 14,87 | 15,13 | 00:00:00 | | 2003-04-09 | 14,55 | 1.574.200 | 15,00 | 14,45 | 14,95 | 00:00:00 | | 2003-04-10 | 14,60 | 1.110.400 | 14,72 | 14,46 | 14,59 | 00:00:00 | | 2003-04-11 | 14,59 | 909.600 | 15,00 | 14,50 | 14,70 | 00:00:00 | | 2003-04-14 | 14,79 | 1.264.700 | 14,82 | 14,52 | 14,60 | 00:00:00 | | 2003-04-15 | 15,13 | 1.265.400 | 15,14 | 14,72 | 14,89 | 00:00:00 | | 2003-04-16 | 14,64 | 2.912.700 | 14,82 | 13,68 | 13,75 | 00:00:00 | | 2003-04-17 | 14,69 | 1.051.400 | 14,70 | 14,53 | 14,60 | 00:00:00 | | 2003-04-21 | 14,72 | 817.900 | 14,81 | 14,51 | 14,69 | 00:00:00 | | 2003-04-22 | 14,78 | 1.348.200 | 14,85 | 14,48 | 14,65 | 00:00:00 | | 2003-04-23 | 15,15 | 1.053.300 | 15,18 | 14,71 | 14,84 | 00:00:00 | | 2003-04-24 | 15,39 | 1.030.400 | 15,39 | 14,94 | 15,15 | 00:00:00 | | 2003-04-25 | 15,10 | 1.532.600 | 15,34 | 15,01 | 15,20 | 00:00:00 | | 2003-04-28 | 15,28 | 1.215.600 | 15,32 | 15,05 | 15,11 | 00:00:00 | | 2003-04-29 | 15,32 | 978.600 | 15,32 | 15,00 | 15,15 | 00:00:00 | | 2003-04-30 | 15,40 | 1.651.500 | 15,40 | 15,03 | 15,27 | 00:00:00 | | 2003-05-01 | 15,40 | 673.200 | 15,46 | 15,09 | 15,33 | 00:00:00 | | 2003-05-02 | 15,97 | 1.093.400 | 16,01 | 15,26 | 15,35 | 00:00:00 | | 2003-05-05 | 15,70 | 668.200 | 15,93 | 15,52 | 15,93 | 00:00:00 | | 2003-05-06 | 16,24 | 1.133.700 | 16,24 | 15,62 | 15,71 | 00:00:00 | | 2003-05-07 | 16,01 | 845.300 | 16,40 | 16,01 | 16,20 | 00:00:00 | | 2003-05-08 | 16,03 | 916.600 | 16,10 | 15,76 | 15,95 | 00:00:00 | | 2003-05-09 | 16,03 | 806.000 | 16,16 | 15,95 | 16,03 | 00:00:00 | | 2003-05-12 | 15,95 | 2.300.600 | 16,05 | 15,85 | 16,04 | 00:00:00 | | 2003-05-13 | 16,05 | 1.878.300 | 16,05 | 15,90 | 15,96 | 00:00:00 | | 2003-05-14 | 16,18 | 600.600 | 16,22 | 15,95 | 16,05 | 00:00:00 | | 2003-05-15 | 16,47 | 747.300 | 16,48 | 16,08 | 16,18 | 00:00:00 | | 2003-05-16 | 16,60 | 778.600 | 16,60 | 16,15 | 16,40 | 00:00:00 | | 2003-05-19 | 16,13 | 716.100 | 16,45 | 16,06 | 16,45 | 00:00:00 | | 2003-05-20 | 15,96 | 823.800 | 16,24 | 15,85 | 16,08 | 00:00:00 | | 2003-05-21 | 16,27 | 747.600 | 16,29 | 15,75 | 15,85 | 00:00:00 | | 2003-05-22 | 16,45 | 719.600 | 16,46 | 16,04 | 16,27 | 00:00:00 | | 2003-05-23 | 16,44 | 1.286.500 | 16,46 | 15,60 | 16,46 | 00:00:00 | | 2003-05-27 | 16,98 | 1.192.500 | 16,98 | 16,14 | 16,30 | 00:00:00 | | 2003-05-28 | 16,98 | 781.500 | 17,15 | 16,67 | 16,93 | 00:00:00 | | 2003-05-29 | 17,45 | 1.127.300 | 17,47 | 16,95 | 16,98 | 00:00:00 | | 2003-05-30 | 17,84 | 1.069.200 | 17,96 | 17,34 | 17,43 | 00:00:00 | | 2003-06-02 | 18,00 | 1.532.600 | 18,60 | 17,75 | 17,84 | 00:00:00 | | 2003-06-03 | 17,88 | 899.100 | 18,04 | 17,65 | 17,92 | 00:00:00 | | 2003-06-04 | 17,96 | 908.600 | 18,08 | 17,66 | 17,81 | 00:00:00 | | 2003-06-05 | 17,63 | 1.681.800 | 17,87 | 17,37 | 17,86 | 00:00:00 | | 2003-06-06 | 18,30 | 2.209.700 | 19,04 | 17,75 | 17,75 | 00:00:00 | | 2003-06-09 | 17,45 | 1.149.800 | 17,91 | 17,41 | 17,70 | 00:00:00 | | 2003-06-10 | 17,56 | 899.800 | 17,57 | 17,20 | 17,42 | 00:00:00 | | 2003-06-11 | 17,65 | 1.152.200 | 17,90 | 17,57 | 17,75 | 00:00:00 | | 2003-06-12 | 17,96 | 882.600 | 18,00 | 17,45 | 17,75 | 00:00:00 | | 2003-06-13 | 17,92 | 486.000 | 18,00 | 17,74 | 18,00 | 00:00:00 | | 2003-06-16 | 18,18 | 1.042.000 | 18,25 | 17,95 | 18,05 | 00:00:00 | | 2003-06-17 | 18,15 | 1.052.800 | 18,33 | 18,04 | 18,15 | 00:00:00 | | 2003-06-18 | 18,16 | 1.017.200 | 18,28 | 17,96 | 18,10 | 00:00:00 | | 2003-06-19 | 17,90 | 773.700 | 18,15 | 17,85 | 18,11 | 00:00:00 | | 2003-06-20 | 18,01 | 1.004.300 | 18,08 | 17,85 | 17,90 | 00:00:00 | | 2003-06-23 | 17,83 | 577.000 | 18,00 | 17,66 | 17,95 | 00:00:00 | | 2003-06-24 | 17,90 | 532.400 | 18,00 | 17,83 | 17,83 | 00:00:00 | | 2003-06-25 | 17,86 | 914.900 | 18,19 | 17,80 | 17,97 | 00:00:00 | | 2003-06-26 | 17,98 | 764.600 | 18,06 | 17,85 | 17,86 | 00:00:00 | | 2003-06-27 | 17,93 | 992.800 | 18,10 | 17,85 | 17,90 | 00:00:00 | | 2003-06-30 | 17,99 | 656.300 | 18,29 | 17,93 | 17,93 | 00:00:00 | | 2003-07-01 | 18,05 | 791.700 | 18,17 | 17,77 | 17,99 | 00:00:00 | | 2003-07-02 | 18,36 | 461.900 | 18,41 | 17,95 | 18,05 | 00:00:00 | | 2003-07-03 | 18,15 | 568.300 | 18,36 | 17,92 | 18,30 | 00:00:00 | | 2003-07-07 | 18,55 | 460.300 | 18,55 | 18,14 | 18,16 | 00:00:00 | | 2003-07-08 | 18,62 | 589.800 | 18,64 | 18,40 | 18,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
