|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 23,03 | 1.171.200 | 24,25 | 22,97 | 24,20 | 00:00:00 | | 2004-10-14 | 22,64 | 1.225.800 | 23,10 | 22,50 | 23,03 | 00:00:00 | | 2004-10-15 | 22,75 | 701.500 | 22,96 | 22,56 | 22,90 | 00:00:00 | | 2004-10-18 | 23,49 | 1.226.700 | 23,59 | 22,85 | 23,00 | 00:00:00 | | 2004-10-19 | 22,74 | 981.900 | 23,70 | 22,58 | 23,05 | 00:00:00 | | 2004-10-20 | 21,10 | 3.319.300 | 22,50 | 20,16 | 22,50 | 00:00:00 | | 2004-10-21 | 21,57 | 1.782.100 | 21,68 | 20,78 | 21,10 | 00:00:00 | | 2004-10-22 | 21,59 | 1.318.600 | 21,85 | 21,47 | 21,57 | 00:00:00 | | 2004-10-25 | 21,21 | 1.447.600 | 21,35 | 21,02 | 21,34 | 00:00:00 | | 2004-10-26 | 20,90 | 1.640.700 | 21,27 | 20,78 | 21,11 | 00:00:00 | | 2004-10-27 | 21,44 | 1.325.400 | 21,75 | 21,00 | 21,25 | 00:00:00 | | 2004-10-28 | 21,26 | 1.030.300 | 21,46 | 21,02 | 21,25 | 00:00:00 | | 2004-10-29 | 21,18 | 1.129.300 | 21,35 | 20,95 | 21,11 | 00:00:00 | | 2004-11-01 | 21,11 | 1.033.000 | 21,45 | 20,93 | 21,28 | 00:00:00 | | 2004-11-02 | 21,19 | 748.100 | 21,41 | 20,96 | 21,05 | 00:00:00 | | 2004-11-03 | 21,69 | 1.193.400 | 21,80 | 21,27 | 21,50 | 00:00:00 | | 2004-11-04 | 22,04 | 796.000 | 22,10 | 21,50 | 21,70 | 00:00:00 | | 2004-11-05 | 22,22 | 1.134.600 | 22,35 | 21,81 | 22,02 | 00:00:00 | | 2004-11-08 | 22,41 | 1.135.400 | 22,55 | 22,05 | 22,22 | 00:00:00 | | 2004-11-09 | 22,30 | 1.045.400 | 22,80 | 22,18 | 22,41 | 00:00:00 | | 2004-11-10 | 22,52 | 1.137.100 | 22,80 | 22,24 | 22,80 | 00:00:00 | | 2004-11-11 | 22,63 | 665.500 | 22,80 | 22,49 | 22,70 | 00:00:00 | | 2004-11-12 | 22,71 | 915.100 | 22,74 | 22,31 | 22,62 | 00:00:00 | | 2004-11-15 | 23,00 | 1.087.400 | 23,09 | 22,18 | 22,78 | 00:00:00 | | 2004-11-16 | 22,98 | 815.700 | 23,07 | 22,81 | 22,90 | 00:00:00 | | 2004-11-17 | 22,61 | 672.900 | 23,00 | 22,59 | 23,00 | 00:00:00 | | 2004-11-18 | 21,99 | 1.728.800 | 22,75 | 21,97 | 22,62 | 00:00:00 | | 2004-11-19 | 21,90 | 692.700 | 22,24 | 21,90 | 22,07 | 00:00:00 | | 2004-11-22 | 22,17 | 1.541.900 | 22,21 | 21,92 | 21,98 | 00:00:00 | | 2004-11-23 | 21,95 | 1.517.900 | 22,14 | 21,65 | 22,00 | 00:00:00 | | 2004-11-24 | 22,31 | 798.200 | 22,41 | 22,00 | 22,00 | 00:00:00 | | 2004-11-26 | 22,38 | 186.200 | 22,49 | 22,16 | 22,43 | 00:00:00 | | 2004-11-29 | 22,43 | 609.800 | 22,50 | 22,21 | 22,28 | 00:00:00 | | 2004-11-30 | 22,57 | 1.074.700 | 22,68 | 22,34 | 22,35 | 00:00:00 | | 2004-12-01 | 23,01 | 946.200 | 23,11 | 22,61 | 22,64 | 00:00:00 | | 2004-12-02 | 22,85 | 798.400 | 23,07 | 22,75 | 22,89 | 00:00:00 | | 2004-12-03 | 22,95 | 842.800 | 23,00 | 22,60 | 22,85 | 00:00:00 | | 2004-12-06 | 23,09 | 923.500 | 23,09 | 22,81 | 22,86 | 00:00:00 | | 2004-12-07 | 23,02 | 1.493.000 | 23,26 | 22,87 | 23,06 | 00:00:00 | | 2004-12-08 | 23,12 | 988.700 | 23,15 | 22,71 | 22,94 | 00:00:00 | | 2004-12-09 | 23,42 | 867.900 | 23,45 | 22,47 | 22,47 | 00:00:00 | | 2004-12-10 | 23,35 | 975.800 | 24,08 | 23,04 | 24,08 | 00:00:00 | | 2004-12-13 | 23,31 | 783.500 | 23,47 | 23,06 | 23,35 | 00:00:00 | | 2004-12-14 | 23,14 | 1.597.400 | 23,29 | 22,50 | 22,50 | 00:00:00 | | 2004-12-15 | 23,06 | 614.500 | 23,11 | 22,76 | 23,04 | 00:00:00 | | 2004-12-16 | 23,26 | 1.133.500 | 23,40 | 22,80 | 22,92 | 00:00:00 | | 2004-12-17 | 23,41 | 1.765.600 | 23,74 | 23,00 | 23,00 | 00:00:00 | | 2004-12-20 | 23,51 | 1.940.300 | 23,70 | 23,35 | 23,51 | 00:00:00 | | 2004-12-21 | 23,65 | 2.372.900 | 24,04 | 23,41 | 23,51 | 00:00:00 | | 2004-12-22 | 23,68 | 1.386.500 | 23,96 | 23,60 | 23,80 | 00:00:00 | | 2004-12-23 | 23,53 | 674.000 | 23,84 | 23,46 | 23,75 | 00:00:00 | | 2004-12-27 | 23,48 | 648.300 | 23,70 | 23,27 | 23,54 | 00:00:00 | | 2004-12-28 | 23,25 | 543.800 | 23,64 | 23,25 | 23,45 | 00:00:00 | | 2004-12-29 | 23,40 | 684.200 | 23,84 | 23,34 | 23,35 | 00:00:00 | | 2004-12-30 | 23,38 | 520.300 | 23,63 | 23,34 | 23,39 | 00:00:00 | | 2004-12-31 | 23,21 | 440.400 | 23,50 | 23,21 | 23,32 | 00:00:00 | | 2005-01-03 | 22,94 | 919.900 | 23,21 | 22,85 | 23,18 | 00:00:00 | | 2005-01-04 | 22,50 | 813.500 | 23,00 | 22,50 | 22,99 | 00:00:00 | | 2005-01-05 | 22,22 | 793.600 | 22,50 | 22,15 | 22,40 | 00:00:00 | | 2005-01-06 | 22,45 | 862.900 | 22,56 | 22,01 | 22,11 | 00:00:00 | | 2005-01-07 | 22,50 | 879.400 | 22,71 | 22,40 | 22,45 | 00:00:00 | | 2005-01-10 | 22,35 | 802.200 | 22,48 | 22,10 | 22,30 | 00:00:00 | | 2005-01-11 | 22,38 | 791.500 | 22,48 | 22,25 | 22,35 | 00:00:00 | | 2005-01-12 | 22,72 | 1.058.100 | 22,75 | 22,22 | 22,25 | 00:00:00 | | 2005-01-13 | 22,47 | 793.100 | 22,73 | 22,45 | 22,67 | 00:00:00 | | 2005-01-14 | 22,70 | 530.400 | 22,71 | 22,38 | 22,60 | 00:00:00 | | 2005-01-18 | 23,10 | 954.100 | 23,11 | 22,48 | 22,62 | 00:00:00 | | 2005-01-19 | 22,92 | 752.000 | 23,06 | 22,82 | 22,97 | 00:00:00 | | 2005-01-20 | 22,75 | 908.300 | 22,94 | 22,65 | 22,75 | 00:00:00 | | 2005-01-21 | 22,70 | 1.381.100 | 22,72 | 22,31 | 22,65 | 00:00:00 | | 2005-01-24 | 22,74 | 1.246.300 | 22,78 | 22,29 | 22,61 | 00:00:00 | | 2005-01-25 | 23,01 | 1.173.200 | 23,16 | 22,70 | 22,74 | 00:00:00 | | 2005-01-26 | 23,04 | 973.900 | 23,11 | 22,87 | 23,01 | 00:00:00 | | 2005-01-27 | 23,23 | 652.300 | 23,26 | 22,90 | 22,94 | 00:00:00 | | 2005-01-28 | 23,15 | 615.000 | 23,30 | 23,00 | 23,19 | 00:00:00 | | 2005-01-31 | 23,38 | 626.800 | 23,44 | 23,10 | 23,15 | 00:00:00 | | 2005-02-01 | 23,55 | 583.300 | 23,67 | 23,25 | 23,42 | 00:00:00 | | 2005-02-02 | 23,56 | 535.700 | 23,60 | 23,35 | 23,56 | 00:00:00 | | 2005-02-03 | 23,61 | 602.500 | 23,64 | 23,22 | 23,46 | 00:00:00 | | 2005-02-04 | 23,67 | 621.200 | 23,67 | 23,33 | 23,48 | 00:00:00 | | 2005-02-07 | 23,67 | 401.000 | 23,76 | 23,40 | 23,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
