|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 25,34 | 1.650.200 | 25,65 | 25,29 | 25,52 | 00:00:00 | | 2006-01-23 | 25,34 | 1.120.800 | 25,53 | 25,29 | 25,34 | 00:00:00 | | 2006-01-24 | 25,51 | 971.000 | 25,54 | 25,07 | 25,30 | 00:00:00 | | 2006-01-25 | 25,35 | 863.500 | 25,55 | 25,20 | 25,51 | 00:00:00 | | 2006-01-26 | 24,69 | 875.000 | 25,54 | 24,69 | 25,44 | 00:00:00 | | 2006-01-27 | 23,99 | 2.694.000 | 24,61 | 23,94 | 24,61 | 00:00:00 | | 2006-01-30 | 25,03 | 1.968.500 | 25,10 | 24,56 | 24,75 | 00:00:00 | | 2006-01-31 | 24,60 | 3.633.200 | 25,54 | 24,20 | 25,03 | 00:00:00 | | 2006-02-01 | 24,85 | 3.015.000 | 24,94 | 24,50 | 24,50 | 00:00:00 | | 2006-02-02 | 24,60 | 1.749.900 | 24,90 | 24,49 | 24,75 | 00:00:00 | | 2006-02-03 | 24,64 | 1.341.300 | 24,77 | 24,46 | 24,53 | 00:00:00 | | 2006-02-06 | 25,04 | 1.980.200 | 25,14 | 24,81 | 24,95 | 00:00:00 | | 2006-02-07 | 24,71 | 1.289.100 | 25,17 | 24,67 | 25,15 | 00:00:00 | | 2006-02-08 | 24,96 | 1.413.700 | 25,00 | 24,65 | 24,70 | 00:00:00 | | 2006-02-09 | 24,57 | 1.887.300 | 25,03 | 24,53 | 25,00 | 00:00:00 | | 2006-02-10 | 24,69 | 1.730.300 | 24,80 | 24,41 | 24,57 | 00:00:00 | | 2006-02-13 | 24,70 | 953.600 | 24,80 | 24,42 | 24,69 | 00:00:00 | | 2006-02-14 | 24,55 | 2.081.700 | 24,83 | 24,51 | 24,71 | 00:00:00 | | 2006-02-15 | 24,50 | 5.003.500 | 24,67 | 24,02 | 24,55 | 00:00:00 | | 2006-02-16 | 24,50 | 1.532.900 | 24,64 | 24,43 | 24,47 | 00:00:00 | | 2006-02-17 | 24,70 | 5.891.400 | 25,07 | 24,49 | 24,60 | 00:00:00 | | 2006-02-21 | 24,30 | 2.501.400 | 25,03 | 24,25 | 24,80 | 00:00:00 | | 2006-02-22 | 24,28 | 2.423.200 | 24,53 | 24,26 | 24,40 | 00:00:00 | | 2006-02-23 | 24,11 | 1.922.500 | 24,45 | 24,08 | 24,25 | 00:00:00 | | 2006-02-24 | 24,39 | 1.898.100 | 24,47 | 24,10 | 24,12 | 00:00:00 | | 2006-02-27 | 24,34 | 2.129.600 | 24,67 | 24,30 | 24,40 | 00:00:00 | | 2006-02-28 | 24,10 | 1.995.900 | 24,45 | 24,06 | 24,27 | 00:00:00 | | 2006-03-01 | 24,19 | 1.378.800 | 24,32 | 23,95 | 24,06 | 00:00:00 | | 2006-03-02 | 24,10 | 1.612.900 | 24,27 | 23,96 | 24,09 | 00:00:00 | | 2006-03-03 | 24,36 | 2.421.400 | 24,77 | 24,06 | 24,06 | 00:00:00 | | 2006-03-06 | 24,38 | 1.130.400 | 24,69 | 24,32 | 24,36 | 00:00:00 | | 2006-03-07 | 24,66 | 1.529.200 | 24,90 | 24,39 | 24,50 | 00:00:00 | | 2006-03-08 | 24,69 | 1.377.300 | 24,72 | 24,38 | 24,55 | 00:00:00 | | 2006-03-09 | 24,62 | 1.032.800 | 24,75 | 24,41 | 24,64 | 00:00:00 | | 2006-03-10 | 24,73 | 1.796.600 | 24,84 | 24,56 | 24,59 | 00:00:00 | | 2006-03-13 | 24,87 | 2.064.400 | 24,95 | 24,65 | 24,74 | 00:00:00 | | 2006-03-14 | 24,99 | 1.882.000 | 25,08 | 24,75 | 24,78 | 00:00:00 | | 2006-03-15 | 25,24 | 1.792.400 | 25,34 | 24,81 | 24,94 | 00:00:00 | | 2006-03-16 | 25,25 | 1.228.500 | 25,30 | 25,07 | 25,20 | 00:00:00 | | 2006-03-17 | 25,63 | 1.899.000 | 25,70 | 25,19 | 25,33 | 00:00:00 | | 2006-03-20 | 25,47 | 874.800 | 25,74 | 25,40 | 25,62 | 00:00:00 | | 2006-03-21 | 25,30 | 827.700 | 25,50 | 25,26 | 25,42 | 00:00:00 | | 2006-03-22 | 25,67 | 785.600 | 25,73 | 25,28 | 25,36 | 00:00:00 | | 2006-03-23 | 25,72 | 799.200 | 25,78 | 25,50 | 25,57 | 00:00:00 | | 2006-03-24 | 25,68 | 1.235.000 | 25,88 | 25,65 | 25,72 | 00:00:00 | | 2006-03-27 | 25,49 | 1.675.900 | 25,61 | 25,25 | 25,41 | 00:00:00 | | 2006-03-28 | 25,65 | 993.300 | 25,71 | 25,40 | 25,45 | 00:00:00 | | 2006-03-29 | 25,80 | 1.525.800 | 26,00 | 25,69 | 25,73 | 00:00:00 | | 2006-03-30 | 25,80 | 1.027.900 | 25,95 | 25,65 | 25,75 | 00:00:00 | | 2006-03-31 | 25,77 | 1.276.200 | 25,92 | 25,74 | 25,87 | 00:00:00 | | 2006-04-03 | 25,79 | 842.600 | 28,00 | 25,77 | 28,00 | 00:00:00 | | 2006-04-04 | 25,91 | 1.973.800 | 25,99 | 25,75 | 25,86 | 00:00:00 | | 2006-04-05 | 25,97 | 1.234.000 | 25,99 | 25,68 | 25,93 | 00:00:00 | | 2006-04-06 | 25,99 | 1.351.900 | 26,00 | 25,90 | 25,95 | 00:00:00 | | 2006-04-07 | 25,95 | 1.852.600 | 26,09 | 25,86 | 25,97 | 00:00:00 | | 2006-04-10 | 25,97 | 1.294.300 | 26,02 | 25,85 | 25,92 | 00:00:00 | | 2006-04-11 | 25,78 | 1.413.200 | 26,02 | 25,73 | 25,97 | 00:00:00 | | 2006-04-12 | 25,86 | 700.700 | 26,05 | 25,70 | 25,75 | 00:00:00 | | 2006-04-13 | 25,95 | 1.026.400 | 26,07 | 25,78 | 25,83 | 00:00:00 | | 2006-04-17 | 26,01 | 1.314.700 | 26,39 | 25,94 | 26,39 | 00:00:00 | | 2006-04-18 | 26,22 | 883.000 | 26,28 | 25,99 | 26,08 | 00:00:00 | | 2006-04-19 | 26,15 | 1.170.400 | 26,25 | 25,92 | 26,19 | 00:00:00 | | 2006-04-20 | 27,25 | 4.073.800 | 27,36 | 26,75 | 27,00 | 00:00:00 | | 2006-04-21 | 27,80 | 3.319.800 | 27,85 | 27,14 | 27,20 | 00:00:00 | | 2006-04-24 | 27,44 | 1.639.200 | 27,66 | 27,06 | 27,46 | 00:00:00 | | 2006-04-25 | 27,48 | 1.290.800 | 27,80 | 27,42 | 27,42 | 00:00:00 | | 2006-04-26 | 27,35 | 1.090.700 | 27,48 | 27,25 | 27,46 | 00:00:00 | | 2006-04-27 | 27,20 | 1.405.000 | 27,50 | 27,11 | 27,36 | 00:00:00 | | 2006-04-28 | 27,18 | 728.400 | 27,30 | 27,12 | 27,20 | 00:00:00 | | 2006-05-01 | 27,25 | 930.500 | 27,47 | 27,19 | 27,47 | 00:00:00 | | 2006-05-02 | 27,30 | 976.600 | 27,48 | 27,20 | 27,25 | 00:00:00 | | 2006-05-03 | 27,46 | 1.040.200 | 27,50 | 27,32 | 27,35 | 00:00:00 | | 2006-05-04 | 27,26 | 1.077.500 | 27,50 | 27,24 | 27,47 | 00:00:00 | | 2006-05-05 | 27,26 | 1.476.800 | 27,34 | 27,01 | 27,25 | 00:00:00 | | 2006-05-08 | 26,83 | 1.691.800 | 27,28 | 26,76 | 27,15 | 00:00:00 | | 2006-05-09 | 26,97 | 1.434.700 | 27,04 | 26,42 | 26,51 | 00:00:00 | | 2006-05-10 | 27,17 | 1.558.800 | 27,29 | 26,95 | 26,96 | 00:00:00 | | 2006-05-11 | 27,09 | 979.900 | 27,27 | 27,00 | 27,15 | 00:00:00 | | 2006-05-12 | 27,10 | 1.064.600 | 27,25 | 26,87 | 27,11 | 00:00:00 | | 2006-05-15 | 27,25 | 1.386.700 | 27,25 | 26,75 | 26,95 | 00:00:00 | | 2006-05-16 | 27,18 | 833.200 | 27,20 | 26,93 | 27,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
