|
 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 | | 2004-02-25 | 24,58 | 784.200 | 24,65 | 24,18 | 24,18 | 00:00:00 | | 2004-02-26 | 24,50 | 1.088.200 | 24,72 | 24,10 | 24,48 | 00:00:00 | | 2004-02-27 | 24,78 | 1.201.700 | 25,11 | 24,36 | 24,63 | 00:00:00 | | 2004-03-01 | 24,71 | 1.044.100 | 24,82 | 24,37 | 24,70 | 00:00:00 | | 2004-03-02 | 24,66 | 1.036.700 | 25,00 | 24,54 | 24,54 | 00:00:00 | | 2004-03-03 | 24,50 | 944.400 | 24,77 | 24,19 | 24,69 | 00:00:00 | | 2004-03-04 | 24,55 | 1.419.500 | 24,79 | 24,17 | 24,63 | 00:00:00 | | 2004-03-05 | 24,52 | 986.900 | 24,76 | 24,25 | 24,55 | 00:00:00 | | 2004-03-08 | 24,29 | 825.100 | 24,85 | 24,25 | 24,50 | 00:00:00 | | 2004-03-09 | 23,98 | 694.000 | 24,40 | 23,83 | 24,13 | 00:00:00 | | 2004-03-10 | 23,52 | 902.000 | 24,00 | 23,52 | 23,87 | 00:00:00 | | 2004-03-11 | 22,99 | 1.121.900 | 23,63 | 22,99 | 23,41 | 00:00:00 | | 2004-03-12 | 23,60 | 1.151.300 | 23,68 | 23,03 | 23,05 | 00:00:00 | | 2004-03-15 | 22,92 | 1.293.000 | 23,60 | 22,86 | 23,60 | 00:00:00 | | 2004-03-16 | 22,62 | 1.848.600 | 23,02 | 22,35 | 22,93 | 00:00:00 | | 2004-03-17 | 22,98 | 779.000 | 23,19 | 22,82 | 22,95 | 00:00:00 | | 2004-03-18 | 22,99 | 1.018.100 | 23,18 | 22,88 | 22,99 | 00:00:00 | | 2004-03-19 | 22,45 | 798.400 | 23,05 | 22,45 | 22,89 | 00:00:00 | | 2004-03-22 | 21,90 | 1.445.400 | 22,54 | 21,75 | 22,46 | 00:00:00 | | 2004-03-23 | 21,98 | 1.324.400 | 22,22 | 21,73 | 21,90 | 00:00:00 | | 2004-03-24 | 22,48 | 1.048.000 | 22,90 | 22,15 | 22,20 | 00:00:00 | | 2004-03-25 | 22,93 | 1.371.900 | 23,02 | 22,12 | 22,57 | 00:00:00 | | 2004-03-26 | 22,75 | 718.900 | 23,06 | 22,71 | 22,77 | 00:00:00 | | 2004-03-29 | 22,94 | 862.700 | 23,20 | 22,82 | 22,91 | 00:00:00 | | 2004-03-30 | 23,03 | 695.400 | 23,08 | 22,74 | 22,80 | 00:00:00 | | 2004-03-31 | 23,26 | 941.000 | 23,35 | 22,86 | 22,95 | 00:00:00 | | 2004-04-01 | 23,72 | 1.102.700 | 23,88 | 23,48 | 23,52 | 00:00:00 | | 2004-04-02 | 24,18 | 999.900 | 24,30 | 23,73 | 23,91 | 00:00:00 | | 2004-04-05 | 23,95 | 951.500 | 24,10 | 23,74 | 24,04 | 00:00:00 | | 2004-04-06 | 23,70 | 744.300 | 23,94 | 23,62 | 23,81 | 00:00:00 | | 2004-04-07 | 23,84 | 825.300 | 23,95 | 23,63 | 23,73 | 00:00:00 | | 2004-04-08 | 23,76 | 988.700 | 23,99 | 23,51 | 23,88 | 00:00:00 | | 2004-04-12 | 24,20 | 755.300 | 24,29 | 23,80 | 23,80 | 00:00:00 | | 2004-04-13 | 24,05 | 1.187.700 | 24,30 | 23,93 | 24,21 | 00:00:00 | | 2004-04-14 | 23,98 | 906.900 | 24,11 | 23,80 | 23,82 | 00:00:00 | | 2004-04-15 | 23,80 | 886.800 | 23,99 | 23,64 | 23,98 | 00:00:00 | | 2004-04-16 | 23,80 | 937.400 | 23,88 | 23,56 | 23,85 | 00:00:00 | | 2004-04-19 | 23,41 | 899.700 | 23,70 | 23,30 | 23,65 | 00:00:00 | | 2004-04-20 | 23,45 | 854.700 | 23,85 | 23,38 | 23,50 | 00:00:00 | | 2004-04-21 | 25,30 | 2.206.900 | 25,49 | 23,75 | 23,78 | 00:00:00 | | 2004-04-22 | 26,15 | 2.132.700 | 26,25 | 24,85 | 25,30 | 00:00:00 | | 2004-04-23 | 26,12 | 1.036.000 | 26,21 | 25,77 | 26,05 | 00:00:00 | | 2004-04-26 | 26,06 | 1.007.100 | 26,28 | 25,84 | 25,98 | 00:00:00 | | 2004-04-27 | 26,19 | 1.775.400 | 26,48 | 25,80 | 26,00 | 00:00:00 | | 2004-04-28 | 25,66 | 1.204.400 | 26,06 | 25,56 | 25,98 | 00:00:00 | | 2004-04-29 | 25,58 | 1.457.600 | 25,75 | 25,31 | 25,66 | 00:00:00 | | 2004-04-30 | 25,25 | 1.184.100 | 25,59 | 25,05 | 25,59 | 00:00:00 | | 2004-05-03 | 26,02 | 1.526.600 | 26,14 | 25,10 | 25,25 | 00:00:00 | | 2004-05-04 | 25,91 | 1.492.100 | 26,20 | 25,77 | 26,05 | 00:00:00 | | 2004-05-05 | 26,01 | 591.100 | 26,01 | 25,67 | 25,84 | 00:00:00 | | 2004-05-06 | 25,75 | 755.200 | 26,00 | 25,62 | 25,90 | 00:00:00 | | 2004-05-07 | 25,50 | 1.115.200 | 25,99 | 25,49 | 25,53 | 00:00:00 | | 2004-05-10 | 24,64 | 1.647.000 | 25,34 | 24,54 | 25,25 | 00:00:00 | | 2004-05-11 | 24,90 | 1.065.800 | 25,00 | 24,61 | 24,76 | 00:00:00 | | 2004-05-12 | 24,78 | 1.353.300 | 24,83 | 24,19 | 24,70 | 00:00:00 | | 2004-05-13 | 24,99 | 974.800 | 25,04 | 24,55 | 24,55 | 00:00:00 | | 2004-05-14 | 25,21 | 1.050.800 | 25,46 | 24,44 | 24,78 | 00:00:00 | | 2004-05-17 | 24,52 | 1.160.800 | 25,21 | 24,51 | 25,20 | 00:00:00 | | 2004-05-18 | 24,81 | 1.261.700 | 25,24 | 24,59 | 24,68 | 00:00:00 | | 2004-05-19 | 24,89 | 582.800 | 25,29 | 24,86 | 24,95 | 00:00:00 | | 2004-05-20 | 24,66 | 510.400 | 24,83 | 24,47 | 24,73 | 00:00:00 | | 2004-05-21 | 24,37 | 1.247.400 | 24,81 | 24,23 | 24,76 | 00:00:00 | | 2004-05-24 | 24,78 | 1.275.300 | 24,80 | 24,50 | 24,62 | 00:00:00 | | 2004-05-25 | 25,13 | 1.178.600 | 25,13 | 24,45 | 24,68 | 00:00:00 | | 2004-05-26 | 25,00 | 1.273.000 | 25,19 | 24,89 | 24,90 | 00:00:00 | | 2004-05-27 | 25,00 | 1.355.300 | 25,25 | 24,83 | 25,05 | 00:00:00 | | 2004-05-28 | 24,88 | 703.900 | 25,00 | 24,78 | 24,92 | 00:00:00 | | 2004-06-01 | 24,64 | 1.355.300 | 24,93 | 24,55 | 24,86 | 00:00:00 | | 2004-06-02 | 24,83 | 1.080.500 | 24,96 | 24,68 | 24,74 | 00:00:00 | | 2004-06-03 | 24,48 | 1.079.600 | 24,95 | 24,44 | 24,83 | 00:00:00 | | 2004-06-04 | 24,77 | 907.500 | 24,92 | 24,66 | 24,72 | 00:00:00 | | 2004-06-07 | 25,14 | 961.000 | 25,19 | 24,75 | 24,79 | 00:00:00 | | 2004-06-08 | 25,13 | 1.351.900 | 25,21 | 24,94 | 25,20 | 00:00:00 | | 2004-06-09 | 24,83 | 856.900 | 25,16 | 24,72 | 25,00 | 00:00:00 | | 2004-06-10 | 24,65 | 535.900 | 24,82 | 24,49 | 24,82 | 00:00:00 | | 2004-06-14 | 24,51 | 568.100 | 24,61 | 24,35 | 24,41 | 00:00:00 | | 2004-06-15 | 24,67 | 637.300 | 24,90 | 24,44 | 24,57 | 00:00:00 | | 2004-06-16 | 24,77 | 485.200 | 24,91 | 24,58 | 24,66 | 00:00:00 | | 2004-06-17 | 24,49 | 630.000 | 24,63 | 24,39 | 24,63 | 00:00:00 | | 2004-06-18 | 24,54 | 978.400 | 24,60 | 24,31 | 24,35 | 00:00:00 | | 2004-06-21 | 24,08 | 926.700 | 24,42 | 24,00 | 24,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
