|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-06 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-07 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-08 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-09 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-12 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-13 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-14 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-15 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-16 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-19 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-20 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-21 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-22 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-23 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-26 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-27 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-28 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2010-07-29 | 21,98 | 0 | 21,98 | 21,98 | 21,98 | 00:00:00 | | 2011-08-30 | 5,05 | 20.258 | 5,10 | 4,96 | 5,05 | 00:00:00 | | 2011-08-31 | 5,19 | 49.195 | 5,17 | 4,95 | 5,06 | 00:00:00 | | 2011-09-01 | 5,04 | 33.496 | 5,10 | 4,91 | 5,06 | 00:00:00 | | 2011-09-02 | 4,83 | 23.694 | 5,01 | 4,83 | 4,95 | 00:00:00 | | 2011-09-06 | 4,43 | 46.304 | 4,63 | 4,40 | 4,62 | 00:00:00 | | 2011-09-07 | 4,51 | 73.676 | 4,65 | 4,40 | 4,50 | 00:00:00 | | 2011-09-08 | 4,61 | 30.862 | 4,65 | 4,51 | 4,64 | 00:00:00 | | 2011-09-15 | 4,00 | 78.235 | 4,40 | 4,00 | 4,05 | 00:00:00 | | 2014-08-13 | 2,37 | 26.136 | 2,41 | 2,34 | 2,34 | 00:00:00 | | 2016-01-27 | 4,69 | 400 | 4,69 | 4,69 | 4,69 | 00:00:00 | | 2016-09-28 | 6,40 | 5.901 | 6,40 | 6,35 | 6,35 | 00:00:00 | | 2016-10-26 | 6,31 | 0 | 6,31 | 6,31 | 6,31 | 00:00:00 | | 2017-03-07 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-08 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-09 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-10 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-13 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-14 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-15 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-16 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-17 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-20 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-21 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-22 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-23 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-03-24 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-05 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-06 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-07 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-10 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-11 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-12 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-13 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-17 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-18 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-19 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-20 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-21 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-24 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-25 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-26 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-27 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-04-28 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-01 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-02 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-03 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-04 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-15 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-16 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-17 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-18 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2017-05-19 | 3,12 | 1.273.976 | 3,77 | 2,83 | 2,90 | 00:00:00 | | 2018-02-22 | 9,00 | 8.841 | 9,30 | 8,75 | 8,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
