|
 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 | | 2005-02-07 | 23,67 | 401.000 | 23,76 | 23,40 | 23,59 | 00:00:00 | | 2005-02-08 | 23,35 | 1.086.100 | 23,67 | 23,34 | 23,67 | 00:00:00 | | 2005-02-09 | 22,90 | 1.026.800 | 23,30 | 22,87 | 23,26 | 00:00:00 | | 2005-02-10 | 23,00 | 991.600 | 23,10 | 22,81 | 22,90 | 00:00:00 | | 2005-02-11 | 23,35 | 855.400 | 23,50 | 22,84 | 23,00 | 00:00:00 | | 2005-02-14 | 22,95 | 761.100 | 23,30 | 22,83 | 23,30 | 00:00:00 | | 2005-02-15 | 23,30 | 1.397.900 | 23,46 | 22,65 | 22,91 | 00:00:00 | | 2005-02-16 | 24,05 | 3.767.800 | 24,81 | 23,76 | 23,85 | 00:00:00 | | 2005-02-17 | 24,03 | 1.762.900 | 24,06 | 23,80 | 23,92 | 00:00:00 | | 2005-02-18 | 24,05 | 919.500 | 24,09 | 23,84 | 24,04 | 00:00:00 | | 2005-02-22 | 23,92 | 890.900 | 24,10 | 23,87 | 23,90 | 00:00:00 | | 2005-02-23 | 23,94 | 987.700 | 24,05 | 23,76 | 24,00 | 00:00:00 | | 2005-02-24 | 24,05 | 837.700 | 24,08 | 23,32 | 23,79 | 00:00:00 | | 2005-02-25 | 24,22 | 668.700 | 24,30 | 23,80 | 23,95 | 00:00:00 | | 2005-02-28 | 24,35 | 737.400 | 24,38 | 24,02 | 24,15 | 00:00:00 | | 2005-03-01 | 24,60 | 821.700 | 24,70 | 24,16 | 24,35 | 00:00:00 | | 2005-03-02 | 24,57 | 541.200 | 24,72 | 24,33 | 24,38 | 00:00:00 | | 2005-03-03 | 24,68 | 596.300 | 24,72 | 24,40 | 24,60 | 00:00:00 | | 2005-03-04 | 24,90 | 734.600 | 24,95 | 24,66 | 24,75 | 00:00:00 | | 2005-03-07 | 24,53 | 742.200 | 25,00 | 24,48 | 24,94 | 00:00:00 | | 2005-03-08 | 24,37 | 731.900 | 24,64 | 24,17 | 24,51 | 00:00:00 | | 2005-03-09 | 24,17 | 607.300 | 24,32 | 23,92 | 24,30 | 00:00:00 | | 2005-03-10 | 24,36 | 511.600 | 24,50 | 24,19 | 24,27 | 00:00:00 | | 2005-03-11 | 24,36 | 566.900 | 24,59 | 24,26 | 24,34 | 00:00:00 | | 2005-03-14 | 24,53 | 521.800 | 24,69 | 24,22 | 24,33 | 00:00:00 | | 2005-03-15 | 24,14 | 422.000 | 24,63 | 24,11 | 24,53 | 00:00:00 | | 2005-03-16 | 23,95 | 464.500 | 24,20 | 23,88 | 24,10 | 00:00:00 | | 2005-03-17 | 24,20 | 428.700 | 24,30 | 23,88 | 23,90 | 00:00:00 | | 2005-03-18 | 24,40 | 1.305.400 | 24,57 | 24,30 | 24,35 | 00:00:00 | | 2005-03-21 | 24,60 | 560.900 | 24,61 | 24,45 | 24,46 | 00:00:00 | | 2005-03-22 | 24,28 | 586.000 | 24,74 | 24,25 | 24,57 | 00:00:00 | | 2005-03-23 | 24,40 | 542.800 | 24,53 | 24,15 | 24,28 | 00:00:00 | | 2005-03-24 | 24,47 | 575.900 | 24,68 | 24,22 | 24,39 | 00:00:00 | | 2005-03-28 | 24,36 | 465.400 | 24,60 | 24,34 | 24,48 | 00:00:00 | | 2005-03-29 | 24,18 | 630.600 | 24,66 | 24,13 | 24,27 | 00:00:00 | | 2005-03-30 | 24,68 | 720.600 | 24,70 | 24,13 | 24,13 | 00:00:00 | | 2005-03-31 | 24,39 | 862.800 | 24,71 | 24,37 | 24,64 | 00:00:00 | | 2005-04-01 | 24,40 | 644.800 | 24,65 | 24,21 | 24,43 | 00:00:00 | | 2005-04-04 | 24,82 | 631.700 | 24,93 | 24,24 | 24,35 | 00:00:00 | | 2005-04-05 | 24,58 | 1.101.400 | 25,00 | 24,42 | 24,82 | 00:00:00 | | 2005-04-06 | 24,59 | 847.300 | 24,93 | 24,51 | 24,71 | 00:00:00 | | 2005-04-07 | 24,64 | 687.900 | 24,75 | 24,47 | 24,62 | 00:00:00 | | 2005-04-08 | 24,41 | 402.300 | 24,67 | 24,38 | 24,47 | 00:00:00 | | 2005-04-11 | 24,47 | 308.700 | 24,59 | 24,30 | 24,42 | 00:00:00 | | 2005-04-12 | 24,55 | 559.400 | 24,71 | 24,05 | 24,28 | 00:00:00 | | 2005-04-13 | 24,40 | 475.000 | 24,68 | 24,26 | 24,39 | 00:00:00 | | 2005-04-14 | 24,16 | 847.200 | 24,45 | 24,06 | 24,40 | 00:00:00 | | 2005-04-15 | 23,69 | 699.100 | 24,42 | 23,69 | 24,18 | 00:00:00 | | 2005-04-18 | 24,44 | 1.422.600 | 24,61 | 23,93 | 24,50 | 00:00:00 | | 2005-04-19 | 24,31 | 614.400 | 24,46 | 24,07 | 24,32 | 00:00:00 | | 2005-04-20 | 23,35 | 1.722.800 | 24,31 | 22,71 | 23,20 | 00:00:00 | | 2005-04-21 | 24,27 | 1.202.000 | 24,50 | 23,57 | 23,58 | 00:00:00 | | 2005-04-22 | 24,08 | 865.900 | 24,30 | 23,86 | 24,30 | 00:00:00 | | 2005-04-25 | 24,35 | 800.200 | 24,53 | 24,17 | 24,25 | 00:00:00 | | 2005-04-26 | 23,90 | 933.600 | 24,42 | 23,85 | 24,33 | 00:00:00 | | 2005-04-27 | 24,17 | 573.400 | 24,31 | 23,83 | 23,94 | 00:00:00 | | 2005-04-28 | 23,82 | 840.800 | 24,17 | 23,74 | 23,99 | 00:00:00 | | 2005-04-29 | 23,98 | 707.700 | 24,05 | 23,70 | 24,00 | 00:00:00 | | 2005-05-02 | 24,05 | 772.900 | 24,29 | 23,83 | 24,23 | 00:00:00 | | 2005-05-03 | 23,99 | 542.200 | 24,32 | 23,85 | 24,14 | 00:00:00 | | 2005-05-04 | 24,23 | 507.600 | 24,39 | 24,01 | 24,18 | 00:00:00 | | 2005-05-05 | 24,04 | 503.300 | 24,20 | 23,82 | 24,17 | 00:00:00 | | 2005-05-06 | 24,09 | 359.700 | 24,33 | 23,95 | 24,17 | 00:00:00 | | 2005-05-09 | 24,17 | 484.700 | 24,17 | 23,80 | 24,10 | 00:00:00 | | 2005-05-10 | 23,62 | 556.700 | 24,03 | 23,57 | 23,98 | 00:00:00 | | 2005-05-11 | 23,97 | 627.400 | 24,01 | 23,47 | 23,62 | 00:00:00 | | 2005-05-12 | 24,26 | 1.428.500 | 24,42 | 23,89 | 23,90 | 00:00:00 | | 2005-05-13 | 24,32 | 829.700 | 24,49 | 24,10 | 24,30 | 00:00:00 | | 2005-05-16 | 24,14 | 630.600 | 24,37 | 24,12 | 24,32 | 00:00:00 | | 2005-05-17 | 23,91 | 1.110.500 | 24,05 | 23,58 | 24,00 | 00:00:00 | | 2005-05-18 | 24,35 | 1.327.700 | 24,42 | 23,95 | 23,95 | 00:00:00 | | 2005-05-19 | 24,47 | 1.598.500 | 24,48 | 24,21 | 24,45 | 00:00:00 | | 2005-05-20 | 24,75 | 2.633.900 | 24,79 | 24,30 | 24,48 | 00:00:00 | | 2005-05-23 | 24,67 | 785.400 | 24,79 | 24,52 | 24,62 | 00:00:00 | | 2005-05-24 | 24,44 | 1.203.300 | 24,68 | 24,42 | 24,59 | 00:00:00 | | 2005-05-25 | 24,42 | 1.041.300 | 24,53 | 24,30 | 24,40 | 00:00:00 | | 2005-05-26 | 24,60 | 476.000 | 24,73 | 24,30 | 24,42 | 00:00:00 | | 2005-05-27 | 24,61 | 607.500 | 24,69 | 24,48 | 24,69 | 00:00:00 | | 2005-05-31 | 24,55 | 554.600 | 24,67 | 24,46 | 24,53 | 00:00:00 | | 2005-06-01 | 24,58 | 524.100 | 24,74 | 24,49 | 24,52 | 00:00:00 | | 2005-06-02 | 24,66 | 685.100 | 24,69 | 24,44 | 24,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
