|
 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 | | 2001-04-10 | 25,39 | 1.670.100 | 25,55 | 25,05 | 25,10 | 00:00:00 | | 2001-04-11 | 25,75 | 1.376.900 | 25,80 | 25,15 | 25,39 | 00:00:00 | | 2001-04-12 | 25,86 | 1.401.800 | 26,17 | 25,55 | 25,60 | 00:00:00 | | 2001-04-16 | 26,30 | 637.500 | 26,30 | 25,64 | 26,00 | 00:00:00 | | 2001-04-17 | 26,75 | 1.689.300 | 26,75 | 25,97 | 26,15 | 00:00:00 | | 2001-04-18 | 26,40 | 1.275.600 | 27,19 | 26,35 | 27,00 | 00:00:00 | | 2001-04-19 | 27,30 | 2.866.100 | 27,34 | 26,60 | 26,60 | 00:00:00 | | 2001-04-20 | 26,98 | 1.149.100 | 27,30 | 26,89 | 27,05 | 00:00:00 | | 2001-04-23 | 26,70 | 1.370.900 | 27,00 | 26,25 | 26,25 | 00:00:00 | | 2001-04-24 | 26,90 | 789.200 | 26,99 | 26,57 | 26,70 | 00:00:00 | | 2001-04-25 | 26,88 | 1.031.600 | 26,90 | 26,30 | 26,30 | 00:00:00 | | 2001-04-26 | 27,01 | 1.050.800 | 27,18 | 26,45 | 26,80 | 00:00:00 | | 2001-04-27 | 27,30 | 996.400 | 27,35 | 26,80 | 27,00 | 00:00:00 | | 2001-04-30 | 27,45 | 1.548.600 | 27,55 | 27,14 | 27,32 | 00:00:00 | | 2001-05-01 | 27,84 | 1.274.600 | 27,95 | 27,30 | 27,70 | 00:00:00 | | 2001-05-02 | 27,90 | 1.109.300 | 28,35 | 27,31 | 27,64 | 00:00:00 | | 2001-05-03 | 28,00 | 378.000 | 28,16 | 27,70 | 27,80 | 00:00:00 | | 2001-05-04 | 27,96 | 335.100 | 28,00 | 27,50 | 27,80 | 00:00:00 | | 2001-05-07 | 28,04 | 577.500 | 28,10 | 27,60 | 27,96 | 00:00:00 | | 2001-05-08 | 28,00 | 767.400 | 28,50 | 27,76 | 28,00 | 00:00:00 | | 2001-05-09 | 28,24 | 541.900 | 28,39 | 27,87 | 27,90 | 00:00:00 | | 2001-05-10 | 28,33 | 523.900 | 28,40 | 27,95 | 28,25 | 00:00:00 | | 2001-05-11 | 28,11 | 294.700 | 28,39 | 27,83 | 28,25 | 00:00:00 | | 2001-05-14 | 28,19 | 380.200 | 28,29 | 27,93 | 28,00 | 00:00:00 | | 2001-05-15 | 28,50 | 1.307.600 | 28,75 | 27,90 | 27,94 | 00:00:00 | | 2001-05-16 | 29,00 | 1.835.100 | 29,25 | 28,30 | 28,45 | 00:00:00 | | 2001-05-17 | 29,05 | 1.195.300 | 29,47 | 29,00 | 29,10 | 00:00:00 | | 2001-05-18 | 28,66 | 1.211.700 | 29,05 | 28,50 | 29,05 | 00:00:00 | | 2001-05-21 | 28,95 | 867.400 | 29,39 | 28,39 | 28,74 | 00:00:00 | | 2001-05-22 | 28,95 | 971.800 | 28,99 | 28,66 | 28,99 | 00:00:00 | | 2001-05-23 | 28,92 | 1.081.300 | 28,98 | 28,72 | 28,98 | 00:00:00 | | 2001-05-24 | 28,60 | 1.116.600 | 28,97 | 28,44 | 28,57 | 00:00:00 | | 2001-05-25 | 28,99 | 1.084.900 | 29,15 | 28,16 | 28,30 | 00:00:00 | | 2001-05-29 | 28,68 | 624.400 | 28,98 | 28,51 | 28,80 | 00:00:00 | | 2001-05-30 | 28,75 | 773.500 | 28,88 | 28,10 | 28,10 | 00:00:00 | | 2001-05-31 | 28,98 | 1.168.600 | 29,17 | 28,25 | 28,55 | 00:00:00 | | 2001-06-01 | 28,57 | 807.200 | 29,40 | 28,55 | 29,00 | 00:00:00 | | 2001-06-04 | 29,19 | 493.000 | 29,42 | 28,52 | 28,82 | 00:00:00 | | 2001-06-05 | 29,49 | 589.900 | 29,49 | 28,94 | 29,00 | 00:00:00 | | 2001-06-06 | 29,50 | 1.054.800 | 29,50 | 28,83 | 29,40 | 00:00:00 | | 2001-06-07 | 29,83 | 1.415.200 | 30,05 | 29,20 | 29,45 | 00:00:00 | | 2001-06-08 | 30,20 | 617.100 | 30,25 | 29,76 | 30,08 | 00:00:00 | | 2001-06-11 | 29,95 | 1.353.900 | 30,50 | 29,00 | 29,95 | 00:00:00 | | 2001-06-12 | 29,27 | 695.300 | 29,60 | 29,06 | 29,40 | 00:00:00 | | 2001-06-13 | 28,70 | 1.054.500 | 29,61 | 28,70 | 29,37 | 00:00:00 | | 2001-06-14 | 27,32 | 5.627.900 | 28,51 | 26,92 | 28,50 | 00:00:00 | | 2001-06-15 | 28,30 | 2.243.800 | 29,15 | 27,25 | 27,25 | 00:00:00 | | 2001-06-18 | 29,10 | 1.250.500 | 29,10 | 28,30 | 28,65 | 00:00:00 | | 2001-06-19 | 27,98 | 2.205.400 | 28,87 | 27,94 | 28,70 | 00:00:00 | | 2001-06-20 | 28,02 | 1.420.900 | 28,15 | 27,86 | 27,98 | 00:00:00 | | 2001-06-21 | 27,90 | 824.500 | 28,36 | 27,90 | 28,00 | 00:00:00 | | 2001-06-22 | 27,70 | 1.765.700 | 28,25 | 27,36 | 28,00 | 00:00:00 | | 2001-06-25 | 28,50 | 861.200 | 28,63 | 27,73 | 27,87 | 00:00:00 | | 2001-06-26 | 28,89 | 1.149.700 | 28,95 | 28,19 | 28,50 | 00:00:00 | | 2001-06-27 | 28,33 | 766.300 | 28,90 | 28,12 | 28,70 | 00:00:00 | | 2001-06-28 | 28,30 | 819.900 | 28,72 | 28,10 | 28,10 | 00:00:00 | | 2001-06-29 | 28,50 | 1.462.800 | 29,23 | 28,22 | 28,25 | 00:00:00 | | 2001-07-02 | 28,50 | 1.845.000 | 28,80 | 28,26 | 28,50 | 00:00:00 | | 2001-07-03 | 28,00 | 1.481.700 | 28,46 | 27,68 | 28,46 | 00:00:00 | | 2001-07-05 | 27,80 | 942.100 | 28,01 | 27,80 | 28,00 | 00:00:00 | | 2001-07-06 | 26,75 | 1.636.500 | 27,75 | 26,60 | 27,74 | 00:00:00 | | 2001-07-09 | 27,16 | 1.625.500 | 27,63 | 26,74 | 26,90 | 00:00:00 | | 2001-07-10 | 27,10 | 882.500 | 27,36 | 26,91 | 27,10 | 00:00:00 | | 2001-07-11 | 26,96 | 1.500.000 | 27,30 | 26,85 | 27,00 | 00:00:00 | | 2001-07-12 | 27,60 | 1.066.000 | 27,80 | 27,00 | 27,00 | 00:00:00 | | 2001-07-13 | 27,50 | 440.300 | 27,92 | 27,08 | 27,85 | 00:00:00 | | 2001-07-16 | 27,25 | 718.400 | 27,68 | 26,51 | 27,48 | 00:00:00 | | 2001-07-17 | 26,00 | 2.220.200 | 27,30 | 26,00 | 27,20 | 00:00:00 | | 2001-07-18 | 25,69 | 1.568.500 | 26,20 | 25,35 | 26,01 | 00:00:00 | | 2001-07-19 | 25,82 | 915.700 | 25,96 | 25,46 | 25,52 | 00:00:00 | | 2001-07-20 | 26,10 | 716.800 | 26,17 | 25,70 | 25,72 | 00:00:00 | | 2001-07-23 | 25,35 | 790.000 | 26,00 | 25,05 | 26,00 | 00:00:00 | | 2001-07-24 | 24,95 | 1.141.400 | 25,17 | 24,80 | 25,10 | 00:00:00 | | 2001-07-25 | 24,50 | 1.710.800 | 25,18 | 23,90 | 24,90 | 00:00:00 | | 2001-07-26 | 23,60 | 1.842.900 | 24,22 | 23,48 | 24,10 | 00:00:00 | | 2001-07-27 | 24,35 | 3.101.200 | 24,35 | 22,98 | 23,00 | 00:00:00 | | 2001-07-30 | 25,92 | 3.904.000 | 26,25 | 24,28 | 24,28 | 00:00:00 | | 2001-07-31 | 25,70 | 1.381.100 | 25,86 | 25,31 | 25,80 | 00:00:00 | | 2001-08-01 | 25,55 | 1.167.200 | 25,90 | 25,50 | 25,70 | 00:00:00 | | 2001-08-02 | 26,15 | 1.305.800 | 26,30 | 25,39 | 25,56 | 00:00:00 | | 2001-08-03 | 25,62 | 840.400 | 26,00 | 25,47 | 26,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
