|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 23,32 | 1.304.800 | 23,49 | 22,85 | 23,00 | 00:00:00 | | 2003-10-30 | 23,22 | 839.200 | 23,39 | 23,10 | 23,33 | 00:00:00 | | 2003-10-31 | 23,53 | 805.300 | 23,53 | 23,13 | 23,13 | 00:00:00 | | 2003-11-03 | 23,66 | 1.242.600 | 23,67 | 23,32 | 23,48 | 00:00:00 | | 2003-11-04 | 23,25 | 860.300 | 23,63 | 23,25 | 23,60 | 00:00:00 | | 2003-11-05 | 22,87 | 1.177.500 | 23,11 | 22,49 | 23,05 | 00:00:00 | | 2003-11-06 | 22,55 | 1.274.500 | 22,84 | 22,55 | 22,83 | 00:00:00 | | 2003-11-07 | 22,56 | 1.204.500 | 22,73 | 22,55 | 22,69 | 00:00:00 | | 2003-11-10 | 22,49 | 952.700 | 22,54 | 22,28 | 22,36 | 00:00:00 | | 2003-11-11 | 22,53 | 1.004.800 | 22,65 | 22,42 | 22,45 | 00:00:00 | | 2003-11-12 | 22,98 | 1.212.500 | 22,98 | 22,50 | 22,53 | 00:00:00 | | 2003-11-13 | 23,42 | 957.400 | 23,45 | 22,99 | 23,00 | 00:00:00 | | 2003-11-14 | 23,32 | 807.900 | 23,50 | 23,25 | 23,35 | 00:00:00 | | 2003-11-17 | 23,10 | 902.600 | 23,19 | 22,90 | 23,16 | 00:00:00 | | 2003-11-18 | 22,89 | 732.800 | 23,27 | 22,88 | 23,05 | 00:00:00 | | 2003-11-19 | 22,94 | 723.800 | 23,00 | 22,75 | 23,00 | 00:00:00 | | 2003-11-20 | 22,56 | 725.900 | 22,94 | 22,55 | 22,85 | 00:00:00 | | 2003-11-21 | 23,12 | 1.066.600 | 23,14 | 22,68 | 22,77 | 00:00:00 | | 2003-11-24 | 23,50 | 619.000 | 23,50 | 23,12 | 23,12 | 00:00:00 | | 2003-11-25 | 23,17 | 1.374.700 | 23,56 | 23,17 | 23,40 | 00:00:00 | | 2003-11-26 | 23,43 | 614.800 | 23,51 | 23,27 | 23,30 | 00:00:00 | | 2003-11-28 | 23,03 | 380.300 | 23,24 | 22,95 | 23,17 | 00:00:00 | | 2003-12-01 | 23,38 | 1.211.000 | 23,52 | 23,17 | 23,20 | 00:00:00 | | 2003-12-02 | 23,44 | 1.104.300 | 23,58 | 23,30 | 23,38 | 00:00:00 | | 2003-12-03 | 23,50 | 695.400 | 23,68 | 23,39 | 23,50 | 00:00:00 | | 2003-12-04 | 23,85 | 726.000 | 23,87 | 23,40 | 23,50 | 00:00:00 | | 2003-12-05 | 23,70 | 637.100 | 23,89 | 23,55 | 23,75 | 00:00:00 | | 2003-12-08 | 23,78 | 719.100 | 23,82 | 23,46 | 23,60 | 00:00:00 | | 2003-12-09 | 23,70 | 841.500 | 23,89 | 23,61 | 23,80 | 00:00:00 | | 2003-12-10 | 23,85 | 833.200 | 23,95 | 23,56 | 23,67 | 00:00:00 | | 2003-12-11 | 23,70 | 946.200 | 23,85 | 23,65 | 23,70 | 00:00:00 | | 2003-12-12 | 23,95 | 653.600 | 23,98 | 23,62 | 23,73 | 00:00:00 | | 2003-12-15 | 23,46 | 1.325.200 | 23,97 | 23,45 | 23,96 | 00:00:00 | | 2003-12-16 | 24,19 | 2.997.100 | 24,58 | 23,93 | 24,00 | 00:00:00 | | 2003-12-17 | 24,20 | 1.927.200 | 24,27 | 23,72 | 24,23 | 00:00:00 | | 2003-12-18 | 24,41 | 1.476.800 | 24,80 | 24,37 | 24,50 | 00:00:00 | | 2003-12-19 | 24,44 | 1.580.900 | 24,71 | 24,35 | 24,55 | 00:00:00 | | 2003-12-22 | 24,70 | 1.019.800 | 24,70 | 24,30 | 24,44 | 00:00:00 | | 2003-12-23 | 25,01 | 1.032.300 | 25,07 | 24,70 | 24,70 | 00:00:00 | | 2003-12-24 | 24,78 | 429.100 | 24,99 | 24,73 | 24,99 | 00:00:00 | | 2003-12-26 | 24,76 | 276.500 | 24,96 | 24,75 | 24,80 | 00:00:00 | | 2003-12-29 | 24,89 | 650.100 | 25,00 | 24,64 | 24,95 | 00:00:00 | | 2003-12-30 | 24,90 | 763.100 | 24,95 | 24,76 | 24,95 | 00:00:00 | | 2003-12-31 | 24,86 | 1.365.200 | 24,94 | 24,67 | 24,94 | 00:00:00 | | 2004-01-02 | 25,02 | 1.075.500 | 25,25 | 24,83 | 24,86 | 00:00:00 | | 2004-01-05 | 25,42 | 1.026.200 | 25,42 | 25,15 | 25,15 | 00:00:00 | | 2004-01-06 | 25,89 | 1.359.400 | 25,94 | 25,50 | 25,50 | 00:00:00 | | 2004-01-07 | 25,91 | 1.372.100 | 25,92 | 25,57 | 25,80 | 00:00:00 | | 2004-01-08 | 25,96 | 773.800 | 25,98 | 25,77 | 25,91 | 00:00:00 | | 2004-01-09 | 25,42 | 1.603.000 | 25,79 | 25,42 | 25,76 | 00:00:00 | | 2004-01-12 | 25,76 | 714.500 | 25,81 | 25,00 | 25,55 | 00:00:00 | | 2004-01-13 | 25,09 | 1.344.300 | 25,63 | 24,90 | 25,60 | 00:00:00 | | 2004-01-14 | 25,82 | 1.252.800 | 25,85 | 25,02 | 25,02 | 00:00:00 | | 2004-01-15 | 25,67 | 842.600 | 25,85 | 25,51 | 25,80 | 00:00:00 | | 2004-01-16 | 25,90 | 622.200 | 25,95 | 25,64 | 25,82 | 00:00:00 | | 2004-01-20 | 25,88 | 1.112.200 | 25,95 | 25,70 | 25,75 | 00:00:00 | | 2004-01-21 | 26,00 | 1.118.300 | 26,00 | 25,82 | 25,95 | 00:00:00 | | 2004-01-22 | 25,90 | 856.300 | 26,07 | 25,86 | 25,90 | 00:00:00 | | 2004-01-23 | 26,06 | 934.900 | 26,06 | 25,86 | 26,00 | 00:00:00 | | 2004-01-26 | 26,00 | 959.800 | 26,02 | 25,73 | 26,00 | 00:00:00 | | 2004-01-27 | 25,95 | 750.800 | 26,05 | 25,88 | 25,98 | 00:00:00 | | 2004-01-28 | 25,67 | 1.027.300 | 26,05 | 25,57 | 25,85 | 00:00:00 | | 2004-01-29 | 25,75 | 708.700 | 25,83 | 25,43 | 25,73 | 00:00:00 | | 2004-01-30 | 25,73 | 669.800 | 25,90 | 25,60 | 25,70 | 00:00:00 | | 2004-02-02 | 25,30 | 804.500 | 25,77 | 25,19 | 25,70 | 00:00:00 | | 2004-02-03 | 25,50 | 1.046.600 | 25,60 | 25,37 | 25,40 | 00:00:00 | | 2004-02-04 | 25,24 | 998.400 | 25,47 | 25,00 | 25,47 | 00:00:00 | | 2004-02-05 | 24,68 | 1.336.600 | 25,30 | 24,68 | 25,15 | 00:00:00 | | 2004-02-06 | 24,70 | 1.424.000 | 24,98 | 24,52 | 24,72 | 00:00:00 | | 2004-02-09 | 24,00 | 2.191.100 | 25,05 | 24,00 | 24,77 | 00:00:00 | | 2004-02-10 | 23,35 | 3.541.000 | 23,95 | 22,91 | 23,95 | 00:00:00 | | 2004-02-11 | 26,25 | 4.458.800 | 26,49 | 23,50 | 23,60 | 00:00:00 | | 2004-02-12 | 26,57 | 2.042.800 | 26,80 | 26,05 | 26,25 | 00:00:00 | | 2004-02-13 | 26,60 | 1.297.500 | 26,65 | 26,30 | 26,48 | 00:00:00 | | 2004-02-17 | 26,20 | 1.485.100 | 26,46 | 26,20 | 26,40 | 00:00:00 | | 2004-02-18 | 26,06 | 1.017.700 | 26,23 | 25,77 | 26,20 | 00:00:00 | | 2004-02-19 | 25,06 | 1.443.500 | 26,15 | 25,06 | 26,10 | 00:00:00 | | 2004-02-20 | 24,61 | 1.512.000 | 25,20 | 24,40 | 25,20 | 00:00:00 | | 2004-02-23 | 24,34 | 842.800 | 24,75 | 24,18 | 24,75 | 00:00:00 | | 2004-02-24 | 24,18 | 1.262.400 | 24,61 | 24,00 | 24,33 | 00:00:00 | | 2004-02-25 | 24,58 | 784.200 | 24,65 | 24,18 | 24,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
