|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 18,62 | 589.800 | 18,64 | 18,40 | 18,55 | 00:00:00 | | 2003-07-09 | 18,25 | 640.400 | 18,65 | 18,00 | 18,63 | 00:00:00 | | 2003-07-10 | 18,01 | 657.300 | 18,19 | 17,94 | 18,10 | 00:00:00 | | 2003-07-11 | 17,90 | 700.700 | 18,14 | 17,88 | 17,95 | 00:00:00 | | 2003-07-14 | 18,26 | 561.700 | 18,52 | 18,05 | 18,10 | 00:00:00 | | 2003-07-15 | 18,19 | 572.500 | 18,35 | 18,09 | 18,26 | 00:00:00 | | 2003-07-16 | 18,29 | 1.764.100 | 18,90 | 18,28 | 18,90 | 00:00:00 | | 2003-07-17 | 18,22 | 881.900 | 18,30 | 18,05 | 18,26 | 00:00:00 | | 2003-07-18 | 18,38 | 757.600 | 18,61 | 18,17 | 18,30 | 00:00:00 | | 2003-07-21 | 17,84 | 511.800 | 18,25 | 17,81 | 18,25 | 00:00:00 | | 2003-07-22 | 17,69 | 775.600 | 17,85 | 17,46 | 17,85 | 00:00:00 | | 2003-07-23 | 19,00 | 3.119.200 | 19,65 | 17,75 | 17,85 | 00:00:00 | | 2003-07-24 | 18,97 | 2.305.900 | 19,30 | 18,82 | 19,30 | 00:00:00 | | 2003-07-25 | 19,27 | 2.547.700 | 19,27 | 18,90 | 18,95 | 00:00:00 | | 2003-07-28 | 19,61 | 1.738.600 | 19,71 | 19,30 | 19,35 | 00:00:00 | | 2003-07-29 | 19,30 | 1.807.300 | 19,74 | 19,29 | 19,70 | 00:00:00 | | 2003-07-30 | 19,30 | 1.375.200 | 19,53 | 19,27 | 19,40 | 00:00:00 | | 2003-07-31 | 19,34 | 1.224.900 | 19,58 | 19,26 | 19,35 | 00:00:00 | | 2003-08-01 | 18,93 | 835.900 | 19,35 | 18,93 | 19,33 | 00:00:00 | | 2003-08-04 | 19,00 | 704.600 | 19,09 | 18,68 | 18,90 | 00:00:00 | | 2003-08-05 | 18,86 | 1.584.000 | 19,07 | 18,80 | 18,92 | 00:00:00 | | 2003-08-06 | 18,82 | 642.100 | 18,97 | 18,70 | 18,90 | 00:00:00 | | 2003-08-07 | 19,00 | 1.338.900 | 19,00 | 18,64 | 18,80 | 00:00:00 | | 2003-08-08 | 18,95 | 886.000 | 19,00 | 18,87 | 19,00 | 00:00:00 | | 2003-08-11 | 18,83 | 944.100 | 18,99 | 18,81 | 18,95 | 00:00:00 | | 2003-08-12 | 18,80 | 816.000 | 18,86 | 18,73 | 18,85 | 00:00:00 | | 2003-08-13 | 18,75 | 1.258.000 | 18,89 | 18,59 | 18,88 | 00:00:00 | | 2003-08-14 | 18,78 | 804.500 | 18,87 | 18,65 | 18,75 | 00:00:00 | | 2003-08-15 | 18,80 | 375.600 | 18,92 | 18,30 | 18,76 | 00:00:00 | | 2003-08-18 | 18,92 | 885.500 | 19,05 | 18,85 | 18,85 | 00:00:00 | | 2003-08-19 | 18,94 | 925.600 | 18,99 | 18,82 | 18,97 | 00:00:00 | | 2003-08-20 | 18,93 | 1.530.900 | 19,03 | 18,81 | 18,90 | 00:00:00 | | 2003-08-21 | 19,23 | 922.400 | 19,32 | 18,93 | 18,93 | 00:00:00 | | 2003-08-22 | 19,06 | 1.011.400 | 19,49 | 19,05 | 19,29 | 00:00:00 | | 2003-08-25 | 18,79 | 588.100 | 18,92 | 18,68 | 18,90 | 00:00:00 | | 2003-08-26 | 18,70 | 1.307.100 | 18,88 | 18,44 | 18,73 | 00:00:00 | | 2003-08-27 | 19,10 | 750.600 | 19,19 | 18,65 | 18,65 | 00:00:00 | | 2003-08-28 | 19,45 | 919.500 | 19,50 | 19,01 | 19,18 | 00:00:00 | | 2003-08-29 | 19,47 | 582.000 | 19,53 | 19,24 | 19,45 | 00:00:00 | | 2003-09-02 | 20,00 | 1.774.000 | 20,10 | 19,54 | 19,58 | 00:00:00 | | 2003-09-03 | 20,35 | 1.336.700 | 20,50 | 19,97 | 20,00 | 00:00:00 | | 2003-09-04 | 20,45 | 1.086.600 | 20,69 | 20,24 | 20,35 | 00:00:00 | | 2003-09-05 | 20,30 | 1.038.600 | 20,59 | 20,10 | 20,20 | 00:00:00 | | 2003-09-08 | 20,50 | 1.133.400 | 20,66 | 20,33 | 20,35 | 00:00:00 | | 2003-09-09 | 20,46 | 662.100 | 20,73 | 20,36 | 20,52 | 00:00:00 | | 2003-09-10 | 20,18 | 884.100 | 20,46 | 20,05 | 20,46 | 00:00:00 | | 2003-09-11 | 20,43 | 975.700 | 20,50 | 20,10 | 20,22 | 00:00:00 | | 2003-09-12 | 20,20 | 574.700 | 20,33 | 19,95 | 20,33 | 00:00:00 | | 2003-09-15 | 20,15 | 934.400 | 20,37 | 20,06 | 20,14 | 00:00:00 | | 2003-09-16 | 20,71 | 928.100 | 20,71 | 20,15 | 20,15 | 00:00:00 | | 2003-09-17 | 21,34 | 2.109.900 | 21,72 | 20,90 | 20,95 | 00:00:00 | | 2003-09-18 | 21,21 | 1.409.000 | 21,31 | 21,05 | 21,29 | 00:00:00 | | 2003-09-19 | 21,00 | 1.670.400 | 21,32 | 20,59 | 21,21 | 00:00:00 | | 2003-09-22 | 21,05 | 729.200 | 21,20 | 20,70 | 20,90 | 00:00:00 | | 2003-09-23 | 21,26 | 858.500 | 21,44 | 20,92 | 21,10 | 00:00:00 | | 2003-09-24 | 20,94 | 777.200 | 21,34 | 20,93 | 21,25 | 00:00:00 | | 2003-09-25 | 21,20 | 2.600.500 | 21,66 | 21,08 | 21,10 | 00:00:00 | | 2003-09-26 | 20,70 | 1.025.200 | 21,21 | 20,67 | 21,20 | 00:00:00 | | 2003-09-29 | 21,21 | 915.800 | 21,21 | 20,60 | 20,70 | 00:00:00 | | 2003-09-30 | 21,10 | 1.108.100 | 21,19 | 20,75 | 21,15 | 00:00:00 | | 2003-10-01 | 21,50 | 903.300 | 21,50 | 21,01 | 21,20 | 00:00:00 | | 2003-10-02 | 21,40 | 1.195.800 | 21,59 | 21,26 | 21,55 | 00:00:00 | | 2003-10-03 | 21,64 | 738.600 | 21,96 | 21,41 | 21,55 | 00:00:00 | | 2003-10-06 | 21,97 | 658.900 | 21,97 | 21,44 | 21,64 | 00:00:00 | | 2003-10-07 | 22,10 | 992.700 | 22,10 | 21,71 | 21,96 | 00:00:00 | | 2003-10-08 | 21,98 | 583.400 | 22,15 | 21,89 | 22,10 | 00:00:00 | | 2003-10-09 | 22,26 | 1.029.800 | 22,39 | 21,90 | 22,10 | 00:00:00 | | 2003-10-10 | 22,39 | 539.600 | 22,58 | 22,20 | 22,26 | 00:00:00 | | 2003-10-13 | 22,56 | 1.339.000 | 22,68 | 22,46 | 22,50 | 00:00:00 | | 2003-10-14 | 22,58 | 892.400 | 22,61 | 22,22 | 22,37 | 00:00:00 | | 2003-10-15 | 22,50 | 891.800 | 22,61 | 22,18 | 22,55 | 00:00:00 | | 2003-10-16 | 22,60 | 1.053.300 | 22,79 | 22,34 | 22,46 | 00:00:00 | | 2003-10-17 | 22,10 | 826.600 | 22,68 | 21,94 | 22,60 | 00:00:00 | | 2003-10-20 | 22,14 | 1.257.800 | 22,22 | 21,90 | 22,20 | 00:00:00 | | 2003-10-21 | 21,93 | 894.300 | 22,25 | 21,88 | 22,15 | 00:00:00 | | 2003-10-22 | 21,58 | 888.100 | 21,97 | 21,51 | 21,81 | 00:00:00 | | 2003-10-23 | 22,35 | 2.359.900 | 22,90 | 22,20 | 22,70 | 00:00:00 | | 2003-10-24 | 22,80 | 1.621.900 | 22,80 | 22,29 | 22,34 | 00:00:00 | | 2003-10-27 | 22,98 | 1.085.600 | 23,08 | 22,69 | 22,74 | 00:00:00 | | 2003-10-28 | 23,05 | 1.508.200 | 23,14 | 22,76 | 23,00 | 00:00:00 | | 2003-10-29 | 23,32 | 1.304.800 | 23,49 | 22,85 | 23,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
