|
 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 | | 2005-06-02 | 24,66 | 685.100 | 24,69 | 24,44 | 24,60 | 00:00:00 | | 2005-06-03 | 24,68 | 839.000 | 24,79 | 24,40 | 24,66 | 00:00:00 | | 2005-06-06 | 24,65 | 753.900 | 24,78 | 24,44 | 24,71 | 00:00:00 | | 2005-06-07 | 23,99 | 1.938.100 | 24,66 | 23,97 | 24,61 | 00:00:00 | | 2005-06-08 | 23,83 | 964.600 | 24,22 | 23,83 | 24,16 | 00:00:00 | | 2005-06-09 | 23,91 | 719.500 | 24,00 | 23,68 | 23,80 | 00:00:00 | | 2005-06-10 | 23,65 | 991.000 | 23,90 | 23,39 | 23,89 | 00:00:00 | | 2005-06-13 | 23,59 | 841.200 | 23,73 | 23,30 | 23,56 | 00:00:00 | | 2005-06-14 | 23,45 | 710.700 | 23,71 | 23,45 | 23,49 | 00:00:00 | | 2005-06-15 | 23,30 | 794.900 | 23,83 | 23,24 | 23,50 | 00:00:00 | | 2005-06-16 | 23,46 | 751.300 | 23,50 | 23,11 | 23,32 | 00:00:00 | | 2005-06-17 | 23,67 | 1.293.900 | 23,72 | 23,15 | 23,40 | 00:00:00 | | 2005-06-20 | 23,67 | 531.000 | 23,77 | 23,50 | 23,67 | 00:00:00 | | 2005-06-21 | 23,93 | 931.300 | 23,99 | 23,46 | 23,57 | 00:00:00 | | 2005-06-22 | 24,18 | 1.062.800 | 24,31 | 23,87 | 23,95 | 00:00:00 | | 2005-06-23 | 24,41 | 1.306.700 | 24,58 | 24,16 | 24,29 | 00:00:00 | | 2005-06-24 | 24,50 | 1.314.200 | 24,52 | 24,33 | 24,46 | 00:00:00 | | 2005-06-27 | 24,57 | 1.685.500 | 24,59 | 24,36 | 24,50 | 00:00:00 | | 2005-06-28 | 24,64 | 1.529.300 | 24,66 | 24,41 | 24,57 | 00:00:00 | | 2005-06-29 | 24,64 | 1.029.500 | 24,68 | 24,49 | 24,60 | 00:00:00 | | 2005-06-30 | 24,77 | 753.100 | 24,89 | 24,60 | 24,65 | 00:00:00 | | 2005-07-01 | 24,78 | 602.100 | 24,89 | 24,50 | 24,70 | 00:00:00 | | 2005-07-05 | 24,78 | 591.000 | 24,80 | 24,45 | 24,50 | 00:00:00 | | 2005-07-06 | 24,99 | 1.168.400 | 25,16 | 24,65 | 24,78 | 00:00:00 | | 2005-07-07 | 25,25 | 1.752.900 | 25,43 | 24,75 | 24,99 | 00:00:00 | | 2005-07-08 | 25,89 | 2.720.000 | 25,90 | 25,10 | 25,22 | 00:00:00 | | 2005-07-11 | 26,50 | 15.601.900 | 26,87 | 26,25 | 26,85 | 00:00:00 | | 2005-07-12 | 26,76 | 8.786.500 | 26,88 | 26,50 | 26,83 | 00:00:00 | | 2005-07-13 | 26,83 | 7.275.500 | 27,12 | 26,75 | 26,95 | 00:00:00 | | 2005-07-14 | 27,19 | 7.054.100 | 27,40 | 27,10 | 27,20 | 00:00:00 | | 2005-07-15 | 27,19 | 6.214.400 | 27,23 | 26,98 | 27,20 | 00:00:00 | | 2005-07-18 | 27,03 | 6.272.100 | 27,35 | 27,03 | 27,25 | 00:00:00 | | 2005-07-19 | 27,15 | 6.267.200 | 27,20 | 26,98 | 27,05 | 00:00:00 | | 2005-07-20 | 27,04 | 6.091.800 | 27,25 | 26,86 | 27,10 | 00:00:00 | | 2005-07-21 | 27,66 | 4.317.600 | 27,75 | 27,33 | 27,40 | 00:00:00 | | 2005-07-22 | 27,31 | 8.541.800 | 27,51 | 27,09 | 27,50 | 00:00:00 | | 2005-07-25 | 27,14 | 3.576.300 | 27,37 | 27,05 | 27,35 | 00:00:00 | | 2005-07-26 | 27,16 | 4.645.600 | 27,39 | 27,12 | 27,20 | 00:00:00 | | 2005-07-27 | 27,38 | 5.291.200 | 27,46 | 27,31 | 27,40 | 00:00:00 | | 2005-07-28 | 27,51 | 7.047.300 | 27,52 | 27,35 | 27,45 | 00:00:00 | | 2005-07-29 | 27,23 | 1.723.600 | 27,54 | 27,22 | 27,41 | 00:00:00 | | 2005-08-01 | 27,65 | 3.645.200 | 27,72 | 27,52 | 27,55 | 00:00:00 | | 2005-08-02 | 27,60 | 3.937.400 | 27,70 | 27,43 | 27,62 | 00:00:00 | | 2005-08-03 | 27,80 | 4.491.100 | 27,84 | 27,66 | 27,76 | 00:00:00 | | 2005-08-04 | 27,53 | 1.521.800 | 27,70 | 27,53 | 27,65 | 00:00:00 | | 2005-08-05 | 27,35 | 1.299.500 | 27,64 | 27,26 | 27,60 | 00:00:00 | | 2005-08-08 | 27,55 | 4.839.800 | 27,73 | 27,36 | 27,60 | 00:00:00 | | 2005-08-09 | 27,89 | 5.037.400 | 28,02 | 27,82 | 27,83 | 00:00:00 | | 2005-08-10 | 28,16 | 7.337.900 | 28,60 | 27,90 | 28,45 | 00:00:00 | | 2005-08-11 | 28,47 | 5.368.200 | 28,55 | 28,25 | 28,30 | 00:00:00 | | 2005-08-12 | 28,27 | 3.915.400 | 28,56 | 28,11 | 28,35 | 00:00:00 | | 2005-08-15 | 28,00 | 2.233.100 | 28,20 | 27,96 | 28,15 | 00:00:00 | | 2005-08-16 | 27,90 | 1.944.000 | 28,38 | 27,55 | 28,16 | 00:00:00 | | 2005-08-17 | 27,52 | 2.270.400 | 27,94 | 27,43 | 27,77 | 00:00:00 | | 2005-08-18 | 27,36 | 2.880.200 | 27,42 | 27,17 | 27,27 | 00:00:00 | | 2005-08-19 | 27,18 | 4.557.100 | 27,45 | 27,15 | 27,30 | 00:00:00 | | 2005-08-22 | 27,10 | 1.968.900 | 27,38 | 27,06 | 27,25 | 00:00:00 | | 2005-08-23 | 27,06 | 1.309.000 | 27,30 | 27,05 | 27,20 | 00:00:00 | | 2005-08-24 | 26,71 | 1.441.800 | 27,13 | 26,63 | 27,05 | 00:00:00 | | 2005-08-25 | 26,65 | 3.163.000 | 26,74 | 26,37 | 26,64 | 00:00:00 | | 2005-08-26 | 26,71 | 5.445.500 | 27,06 | 26,71 | 26,75 | 00:00:00 | | 2005-08-29 | 26,78 | 1.808.100 | 26,87 | 26,60 | 26,65 | 00:00:00 | | 2005-08-30 | 26,85 | 2.186.300 | 26,91 | 26,70 | 26,72 | 00:00:00 | | 2005-08-31 | 27,20 | 1.266.300 | 27,20 | 26,83 | 26,85 | 00:00:00 | | 2005-09-01 | 27,38 | 1.218.700 | 27,64 | 27,15 | 27,15 | 00:00:00 | | 2005-09-02 | 27,45 | 1.149.300 | 27,69 | 27,43 | 27,48 | 00:00:00 | | 2005-09-06 | 27,52 | 758.400 | 27,59 | 27,40 | 27,55 | 00:00:00 | | 2005-09-07 | 27,56 | 1.495.800 | 27,60 | 27,46 | 27,50 | 00:00:00 | | 2005-09-08 | 27,47 | 1.989.200 | 27,59 | 27,34 | 27,47 | 00:00:00 | | 2005-09-09 | 26,74 | 7.907.300 | 27,48 | 26,25 | 27,47 | 00:00:00 | | 2005-09-12 | 26,76 | 3.321.300 | 26,79 | 26,28 | 26,65 | 00:00:00 | | 2005-09-13 | 26,69 | 2.117.900 | 26,77 | 26,45 | 26,73 | 00:00:00 | | 2005-09-14 | 26,45 | 1.655.700 | 27,10 | 26,45 | 26,67 | 00:00:00 | | 2005-09-15 | 26,44 | 848.400 | 26,82 | 26,33 | 26,80 | 00:00:00 | | 2005-09-16 | 27,00 | 1.737.500 | 27,00 | 26,60 | 26,65 | 00:00:00 | | 2005-09-19 | 26,67 | 715.400 | 26,82 | 26,50 | 26,80 | 00:00:00 | | 2005-09-20 | 26,37 | 598.900 | 26,67 | 26,17 | 26,60 | 00:00:00 | | 2005-09-21 | 26,28 | 842.100 | 26,38 | 26,15 | 26,20 | 00:00:00 | | 2005-09-22 | 26,24 | 891.700 | 26,29 | 26,11 | 26,20 | 00:00:00 | | 2005-09-23 | 26,28 | 1.368.000 | 26,32 | 26,05 | 26,24 | 00:00:00 | | 2005-09-26 | 26,01 | 2.102.000 | 26,35 | 25,93 | 26,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
