|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 17,19 | 1.133.200 | 17,62 | 16,94 | 17,50 | 00:00:00 | | 2000-08-22 | 17,44 | 948.000 | 17,44 | 17,06 | 17,06 | 00:00:00 | | 2000-08-23 | 17,25 | 1.026.000 | 17,56 | 16,94 | 17,44 | 00:00:00 | | 2000-08-24 | 17,31 | 1.666.700 | 17,75 | 17,25 | 17,50 | 00:00:00 | | 2000-08-25 | 17,94 | 1.982.700 | 18,00 | 17,25 | 17,38 | 00:00:00 | | 2000-08-28 | 18,56 | 18.191 | 18,63 | 17,94 | 17,94 | 00:00:00 | | 2000-08-29 | 18,25 | 19.423 | 18,44 | 17,94 | 18,44 | 00:00:00 | | 2000-08-30 | 18,75 | 2.614.700 | 18,88 | 18,19 | 18,38 | 00:00:00 | | 2000-08-31 | 18,89 | 3.119.700 | 19,62 | 18,81 | 18,81 | 00:00:00 | | 2000-09-01 | 19,19 | 1.204.000 | 19,44 | 18,75 | 18,75 | 00:00:00 | | 2000-09-05 | 19,12 | 1.001.100 | 19,38 | 18,81 | 19,38 | 00:00:00 | | 2000-09-06 | 18,62 | 1.124.600 | 19,12 | 18,56 | 19,12 | 00:00:00 | | 2000-09-07 | 20,00 | 2.124.600 | 20,25 | 18,31 | 18,50 | 00:00:00 | | 2000-09-08 | 19,31 | 2.161.600 | 19,88 | 19,25 | 19,88 | 00:00:00 | | 2000-09-11 | 19,50 | 1.542.800 | 19,56 | 18,94 | 19,38 | 00:00:00 | | 2000-09-12 | 19,50 | 1.835.500 | 19,62 | 19,19 | 19,50 | 00:00:00 | | 2000-09-13 | 19,44 | 1.834.600 | 19,50 | 18,81 | 19,38 | 00:00:00 | | 2000-09-14 | 19,38 | 679.400 | 19,44 | 18,81 | 19,19 | 00:00:00 | | 2000-09-15 | 18,62 | 1.541.300 | 19,00 | 18,44 | 18,88 | 00:00:00 | | 2000-09-18 | 19,00 | 2.189.500 | 19,12 | 18,50 | 18,62 | 00:00:00 | | 2000-09-19 | 18,62 | 3.778.900 | 19,44 | 18,56 | 18,88 | 00:00:00 | | 2000-09-20 | 18,31 | 3.765.700 | 18,62 | 17,94 | 18,62 | 00:00:00 | | 2000-09-21 | 18,31 | 1.950.100 | 18,50 | 17,75 | 18,25 | 00:00:00 | | 2000-09-22 | 18,94 | 1.314.200 | 18,94 | 18,25 | 18,38 | 00:00:00 | | 2000-09-25 | 18,88 | 1.019.100 | 19,50 | 18,56 | 18,81 | 00:00:00 | | 2000-09-26 | 19,50 | 1.704.900 | 19,88 | 19,00 | 19,00 | 00:00:00 | | 2000-09-27 | 19,56 | 1.063.500 | 19,88 | 19,31 | 19,50 | 00:00:00 | | 2000-09-28 | 20,31 | 1.501.700 | 20,50 | 19,00 | 19,56 | 00:00:00 | | 2000-09-29 | 20,75 | 2.135.500 | 20,81 | 19,56 | 20,12 | 00:00:00 | | 2000-10-02 | 19,94 | 2.079.700 | 20,81 | 19,44 | 20,75 | 00:00:00 | | 2000-10-03 | 20,75 | 2.520.900 | 21,25 | 20,31 | 21,00 | 00:00:00 | | 2000-10-04 | 21,00 | 1.762.200 | 21,50 | 20,62 | 20,75 | 00:00:00 | | 2000-10-05 | 21,00 | 2.884.900 | 22,88 | 20,69 | 21,06 | 00:00:00 | | 2000-10-06 | 20,69 | 1.051.100 | 21,00 | 20,56 | 20,62 | 00:00:00 | | 2000-10-09 | 20,88 | 552.800 | 21,38 | 20,56 | 20,75 | 00:00:00 | | 2000-10-10 | 21,06 | 1.519.500 | 21,62 | 20,81 | 21,12 | 00:00:00 | | 2000-10-11 | 20,69 | 1.905.100 | 21,38 | 20,56 | 20,75 | 00:00:00 | | 2000-10-12 | 20,25 | 897.400 | 20,81 | 20,12 | 20,62 | 00:00:00 | | 2000-10-13 | 21,06 | 763.300 | 21,19 | 19,88 | 20,12 | 00:00:00 | | 2000-10-16 | 21,19 | 787.900 | 21,38 | 20,50 | 21,12 | 00:00:00 | | 2000-10-17 | 21,25 | 1.503.900 | 21,81 | 20,69 | 21,25 | 00:00:00 | | 2000-10-18 | 21,50 | 881.700 | 21,75 | 20,12 | 21,00 | 00:00:00 | | 2000-10-19 | 20,62 | 2.170.100 | 21,75 | 19,94 | 21,75 | 00:00:00 | | 2000-10-20 | 21,56 | 1.474.500 | 22,00 | 20,06 | 20,38 | 00:00:00 | | 2000-10-23 | 21,69 | 1.257.500 | 22,00 | 21,56 | 21,81 | 00:00:00 | | 2000-10-24 | 22,06 | 1.699.400 | 22,12 | 20,81 | 21,62 | 00:00:00 | | 2000-10-25 | 22,94 | 1.406.800 | 22,94 | 21,38 | 21,94 | 00:00:00 | | 2000-10-26 | 22,62 | 811.600 | 23,00 | 22,38 | 22,94 | 00:00:00 | | 2000-10-27 | 23,44 | 1.123.700 | 23,50 | 22,62 | 22,69 | 00:00:00 | | 2000-10-30 | 23,50 | 929.500 | 23,50 | 22,88 | 23,25 | 00:00:00 | | 2000-10-31 | 23,62 | 867.400 | 23,88 | 23,00 | 23,31 | 00:00:00 | | 2000-11-01 | 24,25 | 810.700 | 24,25 | 23,44 | 23,88 | 00:00:00 | | 2000-11-02 | 23,69 | 1.292.000 | 24,38 | 23,62 | 24,06 | 00:00:00 | | 2000-11-03 | 23,88 | 1.193.700 | 23,88 | 23,38 | 23,62 | 00:00:00 | | 2000-11-06 | 24,12 | 1.017.100 | 24,19 | 23,44 | 23,62 | 00:00:00 | | 2000-11-07 | 24,12 | 692.300 | 24,19 | 23,75 | 23,81 | 00:00:00 | | 2000-11-08 | 24,69 | 2.025.300 | 24,69 | 24,06 | 24,19 | 00:00:00 | | 2000-11-09 | 24,81 | 1.483.400 | 24,81 | 24,25 | 24,50 | 00:00:00 | | 2000-11-10 | 24,81 | 1.806.900 | 25,19 | 24,50 | 24,56 | 00:00:00 | | 2000-11-13 | 24,00 | 1.730.900 | 24,56 | 23,50 | 24,12 | 00:00:00 | | 2000-11-14 | 24,88 | 1.112.400 | 25,00 | 24,00 | 24,00 | 00:00:00 | | 2000-11-15 | 26,75 | 3.340.000 | 26,81 | 25,38 | 25,44 | 00:00:00 | | 2000-11-16 | 26,88 | 2.707.400 | 27,19 | 25,94 | 26,00 | 00:00:00 | | 2000-11-17 | 26,62 | 1.474.100 | 26,75 | 26,25 | 26,62 | 00:00:00 | | 2000-11-20 | 26,50 | 1.623.300 | 26,75 | 25,62 | 26,56 | 00:00:00 | | 2000-11-21 | 26,88 | 2.294.700 | 27,12 | 26,31 | 26,50 | 00:00:00 | | 2000-11-22 | 26,94 | 1.121.200 | 27,00 | 26,50 | 26,81 | 00:00:00 | | 2000-11-24 | 26,88 | 467.400 | 26,88 | 26,38 | 26,69 | 00:00:00 | | 2000-11-27 | 27,31 | 2.304.300 | 27,44 | 26,69 | 26,88 | 00:00:00 | | 2000-11-28 | 27,00 | 1.545.100 | 27,94 | 26,25 | 27,44 | 00:00:00 | | 2000-11-29 | 27,81 | 1.822.400 | 28,00 | 26,88 | 26,88 | 00:00:00 | | 2000-11-30 | 28,00 | 1.299.300 | 28,00 | 27,44 | 27,88 | 00:00:00 | | 2000-12-01 | 27,38 | 1.573.400 | 28,25 | 26,62 | 28,00 | 00:00:00 | | 2000-12-04 | 27,81 | 955.600 | 28,00 | 26,88 | 27,50 | 00:00:00 | | 2000-12-05 | 27,75 | 919.900 | 28,38 | 27,69 | 27,94 | 00:00:00 | | 2000-12-06 | 26,94 | 595.300 | 28,06 | 26,88 | 27,88 | 00:00:00 | | 2000-12-07 | 28,12 | 825.300 | 28,19 | 27,06 | 27,06 | 00:00:00 | | 2000-12-08 | 27,94 | 1.038.000 | 28,69 | 27,56 | 27,88 | 00:00:00 | | 2000-12-11 | 28,56 | 972.400 | 28,62 | 27,88 | 28,00 | 00:00:00 | | 2000-12-12 | 28,00 | 882.500 | 28,69 | 27,69 | 28,00 | 00:00:00 | | 2000-12-13 | 28,00 | 1.296.400 | 28,62 | 27,50 | 28,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
