|
 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 | | 2005-09-26 | 26,01 | 2.102.000 | 26,35 | 25,93 | 26,35 | 00:00:00 | | 2005-09-27 | 26,04 | 482.700 | 26,14 | 25,95 | 26,05 | 00:00:00 | | 2005-09-28 | 26,12 | 717.400 | 26,17 | 25,80 | 26,10 | 00:00:00 | | 2005-09-29 | 25,98 | 1.663.100 | 26,36 | 25,97 | 26,15 | 00:00:00 | | 2005-09-30 | 25,17 | 7.042.000 | 25,81 | 25,17 | 25,70 | 00:00:00 | | 2005-10-03 | 25,48 | 2.382.700 | 25,85 | 25,22 | 25,45 | 00:00:00 | | 2005-10-04 | 25,40 | 1.846.600 | 25,55 | 25,25 | 25,52 | 00:00:00 | | 2005-10-05 | 25,03 | 1.491.100 | 25,39 | 25,00 | 25,39 | 00:00:00 | | 2005-10-06 | 24,65 | 1.719.200 | 25,19 | 24,50 | 25,12 | 00:00:00 | | 2005-10-07 | 24,91 | 756.800 | 25,06 | 24,70 | 24,80 | 00:00:00 | | 2005-10-10 | 24,76 | 614.500 | 24,97 | 24,72 | 24,97 | 00:00:00 | | 2005-10-11 | 24,55 | 972.300 | 24,76 | 24,34 | 24,70 | 00:00:00 | | 2005-10-12 | 24,29 | 995.300 | 24,62 | 24,26 | 24,45 | 00:00:00 | | 2005-10-13 | 24,81 | 1.235.300 | 24,90 | 24,43 | 24,64 | 00:00:00 | | 2005-10-14 | 24,62 | 1.000.200 | 24,81 | 24,45 | 24,81 | 00:00:00 | | 2005-10-17 | 24,64 | 609.200 | 24,68 | 24,45 | 24,65 | 00:00:00 | | 2005-10-18 | 24,52 | 1.050.200 | 24,87 | 24,52 | 24,65 | 00:00:00 | | 2005-10-19 | 24,62 | 1.518.500 | 24,64 | 24,11 | 24,54 | 00:00:00 | | 2005-10-20 | 24,07 | 1.688.400 | 24,95 | 23,99 | 24,60 | 00:00:00 | | 2005-10-21 | 24,23 | 4.429.200 | 24,44 | 23,28 | 24,12 | 00:00:00 | | 2005-10-24 | 24,30 | 755.700 | 24,36 | 24,13 | 24,28 | 00:00:00 | | 2005-10-25 | 23,60 | 2.677.000 | 24,31 | 23,45 | 24,30 | 00:00:00 | | 2005-10-26 | 23,65 | 1.209.900 | 23,91 | 23,53 | 23,68 | 00:00:00 | | 2005-10-27 | 22,97 | 2.584.900 | 23,58 | 22,79 | 23,50 | 00:00:00 | | 2005-10-28 | 23,15 | 735.100 | 23,15 | 22,83 | 23,05 | 00:00:00 | | 2005-10-31 | 23,23 | 667.100 | 23,36 | 23,10 | 23,35 | 00:00:00 | | 2005-11-01 | 23,00 | 680.500 | 23,18 | 22,73 | 22,73 | 00:00:00 | | 2005-11-02 | 23,11 | 399.000 | 23,16 | 22,91 | 23,00 | 00:00:00 | | 2005-11-03 | 23,14 | 636.500 | 23,23 | 22,82 | 23,17 | 00:00:00 | | 2005-11-04 | 22,97 | 701.400 | 23,31 | 22,92 | 23,14 | 00:00:00 | | 2005-11-07 | 23,49 | 2.237.600 | 23,65 | 23,01 | 23,05 | 00:00:00 | | 2005-11-08 | 23,81 | 2.009.900 | 23,88 | 23,39 | 23,55 | 00:00:00 | | 2005-11-09 | 23,82 | 976.900 | 23,88 | 23,68 | 23,85 | 00:00:00 | | 2005-11-10 | 23,95 | 1.277.200 | 24,00 | 23,76 | 23,82 | 00:00:00 | | 2005-11-11 | 23,90 | 802.400 | 24,00 | 23,69 | 24,00 | 00:00:00 | | 2005-11-14 | 23,75 | 812.400 | 23,88 | 23,70 | 23,84 | 00:00:00 | | 2005-11-15 | 23,62 | 504.100 | 23,90 | 23,60 | 23,83 | 00:00:00 | | 2005-11-16 | 23,42 | 977.900 | 23,73 | 23,38 | 23,68 | 00:00:00 | | 2005-11-17 | 24,14 | 9.833.800 | 24,52 | 23,75 | 24,10 | 00:00:00 | | 2005-11-18 | 24,45 | 5.896.100 | 24,61 | 24,20 | 24,48 | 00:00:00 | | 2005-11-21 | 24,31 | 1.101.100 | 24,43 | 24,27 | 24,42 | 00:00:00 | | 2005-11-22 | 24,68 | 2.238.500 | 24,70 | 24,33 | 24,43 | 00:00:00 | | 2005-11-23 | 24,45 | 615.000 | 24,68 | 24,42 | 24,60 | 00:00:00 | | 2005-11-25 | 24,69 | 643.500 | 24,74 | 24,45 | 24,48 | 00:00:00 | | 2005-11-28 | 24,54 | 1.487.700 | 24,70 | 24,44 | 24,70 | 00:00:00 | | 2005-11-29 | 24,74 | 2.077.800 | 24,92 | 24,60 | 24,60 | 00:00:00 | | 2005-11-30 | 24,45 | 2.280.300 | 24,82 | 23,97 | 24,75 | 00:00:00 | | 2005-12-01 | 24,63 | 1.918.100 | 24,83 | 24,16 | 24,40 | 00:00:00 | | 2005-12-02 | 24,68 | 1.079.300 | 24,77 | 24,61 | 24,65 | 00:00:00 | | 2005-12-05 | 24,76 | 1.972.500 | 24,85 | 24,49 | 24,69 | 00:00:00 | | 2005-12-06 | 24,40 | 1.257.100 | 24,73 | 24,30 | 24,70 | 00:00:00 | | 2005-12-07 | 24,25 | 1.297.700 | 24,52 | 24,25 | 24,38 | 00:00:00 | | 2005-12-08 | 24,37 | 1.314.900 | 24,39 | 24,10 | 24,30 | 00:00:00 | | 2005-12-09 | 24,71 | 2.332.600 | 24,83 | 24,35 | 24,50 | 00:00:00 | | 2005-12-12 | 24,89 | 1.765.800 | 24,95 | 24,64 | 24,80 | 00:00:00 | | 2005-12-13 | 25,20 | 2.908.600 | 25,20 | 24,74 | 24,91 | 00:00:00 | | 2005-12-14 | 25,11 | 2.347.800 | 25,24 | 24,91 | 25,20 | 00:00:00 | | 2005-12-15 | 24,91 | 6.477.000 | 25,07 | 24,62 | 25,07 | 00:00:00 | | 2005-12-16 | 24,93 | 3.063.700 | 25,00 | 24,73 | 24,91 | 00:00:00 | | 2005-12-19 | 24,63 | 1.293.400 | 24,99 | 24,55 | 24,99 | 00:00:00 | | 2005-12-20 | 24,62 | 1.548.200 | 24,76 | 24,54 | 24,70 | 00:00:00 | | 2005-12-21 | 24,60 | 1.256.700 | 24,81 | 24,44 | 24,77 | 00:00:00 | | 2005-12-22 | 24,93 | 2.339.100 | 24,98 | 24,62 | 24,67 | 00:00:00 | | 2005-12-23 | 25,00 | 1.325.100 | 25,12 | 24,90 | 24,98 | 00:00:00 | | 2005-12-27 | 24,55 | 1.050.000 | 25,10 | 24,48 | 25,10 | 00:00:00 | | 2005-12-28 | 25,25 | 1.561.200 | 25,35 | 24,69 | 24,70 | 00:00:00 | | 2005-12-29 | 24,95 | 1.646.500 | 25,36 | 24,77 | 25,25 | 00:00:00 | | 2005-12-30 | 24,92 | 694.600 | 25,37 | 24,72 | 24,95 | 00:00:00 | | 2006-01-03 | 25,28 | 1.232.800 | 25,30 | 24,87 | 25,15 | 00:00:00 | | 2006-01-04 | 25,37 | 1.543.700 | 25,49 | 25,21 | 25,30 | 00:00:00 | | 2006-01-05 | 25,02 | 1.274.800 | 25,48 | 24,92 | 25,44 | 00:00:00 | | 2006-01-06 | 25,36 | 1.118.700 | 25,42 | 24,85 | 25,21 | 00:00:00 | | 2006-01-09 | 25,48 | 1.709.200 | 25,50 | 25,22 | 25,27 | 00:00:00 | | 2006-01-10 | 25,43 | 1.168.400 | 25,66 | 25,36 | 25,48 | 00:00:00 | | 2006-01-11 | 25,44 | 1.818.600 | 25,61 | 25,32 | 25,50 | 00:00:00 | | 2006-01-12 | 25,21 | 860.400 | 25,50 | 25,12 | 25,37 | 00:00:00 | | 2006-01-13 | 25,13 | 777.000 | 25,29 | 25,03 | 25,20 | 00:00:00 | | 2006-01-17 | 25,14 | 820.800 | 25,30 | 25,00 | 25,10 | 00:00:00 | | 2006-01-18 | 25,49 | 1.975.700 | 25,57 | 25,16 | 25,20 | 00:00:00 | | 2006-01-19 | 25,62 | 1.916.000 | 25,67 | 25,31 | 25,51 | 00:00:00 | | 2006-01-20 | 25,34 | 1.650.200 | 25,65 | 25,29 | 25,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
