|
 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 | | 2001-08-03 | 25,62 | 840.400 | 26,00 | 25,47 | 26,00 | 00:00:00 | | 2001-08-06 | 25,80 | 995.500 | 26,15 | 25,40 | 25,55 | 00:00:00 | | 2001-08-07 | 25,91 | 472.900 | 26,13 | 25,65 | 25,76 | 00:00:00 | | 2001-08-08 | 25,25 | 1.263.100 | 25,80 | 25,01 | 25,70 | 00:00:00 | | 2001-08-09 | 24,80 | 1.628.200 | 25,14 | 24,50 | 25,10 | 00:00:00 | | 2001-08-10 | 24,95 | 836.100 | 25,17 | 24,61 | 24,80 | 00:00:00 | | 2001-08-13 | 25,12 | 528.100 | 25,25 | 24,90 | 24,90 | 00:00:00 | | 2001-08-14 | 25,45 | 514.800 | 25,74 | 25,02 | 25,26 | 00:00:00 | | 2001-08-15 | 25,00 | 948.000 | 25,65 | 24,93 | 25,48 | 00:00:00 | | 2001-08-16 | 25,00 | 582.300 | 25,17 | 24,94 | 24,95 | 00:00:00 | | 2001-08-17 | 24,58 | 720.700 | 25,13 | 24,53 | 24,90 | 00:00:00 | | 2001-08-20 | 25,41 | 895.700 | 25,64 | 24,68 | 24,83 | 00:00:00 | | 2001-08-21 | 24,80 | 776.100 | 25,55 | 24,75 | 25,30 | 00:00:00 | | 2001-08-22 | 25,35 | 982.800 | 25,44 | 24,65 | 24,85 | 00:00:00 | | 2001-08-23 | 25,40 | 1.125.700 | 25,50 | 25,00 | 25,10 | 00:00:00 | | 2001-08-24 | 26,40 | 1.181.900 | 26,45 | 25,35 | 25,40 | 00:00:00 | | 2001-08-27 | 26,58 | 958.600 | 26,84 | 26,30 | 26,50 | 00:00:00 | | 2001-08-28 | 26,35 | 1.098.500 | 27,00 | 25,95 | 26,38 | 00:00:00 | | 2001-08-29 | 26,63 | 714.000 | 26,82 | 26,20 | 26,45 | 00:00:00 | | 2001-08-30 | 26,60 | 1.394.100 | 26,80 | 26,44 | 26,64 | 00:00:00 | | 2001-08-31 | 26,62 | 730.100 | 26,98 | 26,60 | 26,60 | 00:00:00 | | 2001-09-04 | 28,00 | 1.810.200 | 28,23 | 26,85 | 27,00 | 00:00:00 | | 2001-09-05 | 27,94 | 947.100 | 28,17 | 27,25 | 28,00 | 00:00:00 | | 2001-09-06 | 27,05 | 1.001.100 | 27,82 | 26,37 | 27,69 | 00:00:00 | | 2001-09-07 | 26,67 | 1.079.800 | 26,94 | 26,20 | 26,50 | 00:00:00 | | 2001-09-10 | 27,50 | 1.316.300 | 27,50 | 26,67 | 26,67 | 00:00:00 | | 2001-09-17 | 27,00 | 1.347.300 | 27,43 | 25,25 | 26,50 | 00:00:00 | | 2001-09-18 | 27,01 | 887.800 | 27,50 | 26,51 | 26,98 | 00:00:00 | | 2001-09-19 | 26,75 | 1.426.600 | 27,52 | 25,70 | 27,00 | 00:00:00 | | 2001-09-20 | 25,97 | 1.427.300 | 26,69 | 25,60 | 26,60 | 00:00:00 | | 2001-09-21 | 25,40 | 2.060.400 | 26,25 | 24,85 | 24,90 | 00:00:00 | | 2001-09-24 | 25,45 | 1.445.200 | 25,85 | 25,06 | 25,40 | 00:00:00 | | 2001-09-25 | 25,50 | 1.378.200 | 25,89 | 24,84 | 25,30 | 00:00:00 | | 2001-09-26 | 25,15 | 743.700 | 25,78 | 24,95 | 25,45 | 00:00:00 | | 2001-09-27 | 24,55 | 1.572.100 | 25,15 | 24,30 | 25,15 | 00:00:00 | | 2001-09-28 | 25,05 | 1.591.000 | 25,40 | 24,34 | 24,55 | 00:00:00 | | 2001-10-01 | 24,59 | 1.142.200 | 25,29 | 24,50 | 25,28 | 00:00:00 | | 2001-10-02 | 25,17 | 1.283.600 | 25,37 | 24,57 | 24,59 | 00:00:00 | | 2001-10-03 | 25,25 | 1.237.700 | 25,86 | 24,97 | 25,17 | 00:00:00 | | 2001-10-04 | 26,37 | 2.217.000 | 26,92 | 25,41 | 25,50 | 00:00:00 | | 2001-10-05 | 26,55 | 660.000 | 26,55 | 25,74 | 26,37 | 00:00:00 | | 2001-10-08 | 26,03 | 277.300 | 26,39 | 25,89 | 26,30 | 00:00:00 | | 2001-10-09 | 26,13 | 653.000 | 26,20 | 25,57 | 26,00 | 00:00:00 | | 2001-10-10 | 26,67 | 1.381.600 | 26,90 | 25,82 | 25,90 | 00:00:00 | | 2001-10-11 | 27,01 | 1.087.000 | 27,08 | 26,45 | 26,69 | 00:00:00 | | 2001-10-12 | 26,96 | 830.500 | 27,17 | 26,62 | 26,99 | 00:00:00 | | 2001-10-15 | 27,50 | 1.172.400 | 27,51 | 26,63 | 26,71 | 00:00:00 | | 2001-10-16 | 27,60 | 1.531.100 | 28,23 | 27,36 | 27,50 | 00:00:00 | | 2001-10-17 | 27,35 | 757.500 | 27,95 | 26,40 | 27,55 | 00:00:00 | | 2001-10-18 | 22,89 | 6.823.600 | 24,05 | 22,50 | 23,00 | 00:00:00 | | 2001-10-19 | 22,30 | 2.883.500 | 23,14 | 22,20 | 22,79 | 00:00:00 | | 2001-10-22 | 22,20 | 1.696.600 | 22,65 | 21,90 | 22,50 | 00:00:00 | | 2001-10-23 | 21,55 | 3.359.300 | 22,35 | 21,00 | 22,10 | 00:00:00 | | 2001-10-24 | 22,03 | 2.417.800 | 22,45 | 21,65 | 21,65 | 00:00:00 | | 2001-10-25 | 22,70 | 1.658.800 | 22,85 | 22,00 | 22,02 | 00:00:00 | | 2001-10-26 | 23,20 | 1.554.300 | 23,73 | 22,46 | 22,60 | 00:00:00 | | 2001-10-29 | 22,95 | 1.132.400 | 23,35 | 22,36 | 23,30 | 00:00:00 | | 2001-10-30 | 21,50 | 2.515.500 | 22,80 | 21,20 | 22,80 | 00:00:00 | | 2001-10-31 | 21,37 | 1.530.600 | 21,85 | 21,30 | 21,75 | 00:00:00 | | 2001-11-01 | 21,04 | 3.356.000 | 22,10 | 20,50 | 21,50 | 00:00:00 | | 2001-11-02 | 21,81 | 2.596.100 | 21,82 | 20,80 | 21,12 | 00:00:00 | | 2001-11-05 | 22,51 | 2.328.600 | 23,35 | 21,96 | 22,00 | 00:00:00 | | 2001-11-06 | 21,80 | 1.559.300 | 22,67 | 21,62 | 22,67 | 00:00:00 | | 2001-11-07 | 20,89 | 2.102.500 | 21,95 | 20,60 | 21,90 | 00:00:00 | | 2001-11-08 | 20,60 | 1.512.700 | 21,14 | 20,50 | 20,95 | 00:00:00 | | 2001-11-09 | 20,70 | 1.282.100 | 20,75 | 19,80 | 20,60 | 00:00:00 | | 2001-11-12 | 20,65 | 793.700 | 20,95 | 19,93 | 20,00 | 00:00:00 | | 2001-11-13 | 21,19 | 1.007.500 | 21,47 | 20,58 | 20,65 | 00:00:00 | | 2001-11-14 | 21,14 | 602.500 | 21,48 | 20,86 | 21,19 | 00:00:00 | | 2001-11-15 | 20,33 | 2.280.500 | 21,20 | 19,70 | 20,90 | 00:00:00 | | 2001-11-16 | 20,23 | 1.548.000 | 20,58 | 19,83 | 20,50 | 00:00:00 | | 2001-11-19 | 20,67 | 2.190.600 | 21,05 | 20,03 | 20,45 | 00:00:00 | | 2001-11-20 | 20,90 | 4.026.900 | 21,50 | 20,64 | 20,66 | 00:00:00 | | 2001-11-21 | 21,05 | 1.424.900 | 21,25 | 20,83 | 21,00 | 00:00:00 | | 2001-11-23 | 21,11 | 374.700 | 21,19 | 21,02 | 21,10 | 00:00:00 | | 2001-11-26 | 21,08 | 1.718.600 | 21,35 | 20,96 | 21,25 | 00:00:00 | | 2001-11-27 | 20,70 | 3.735.700 | 21,16 | 20,57 | 21,15 | 00:00:00 | | 2001-11-28 | 20,65 | 2.345.600 | 20,83 | 20,50 | 20,75 | 00:00:00 | | 2001-11-29 | 20,60 | 2.991.600 | 20,75 | 20,28 | 20,70 | 00:00:00 | | 2001-11-30 | 20,48 | 2.277.400 | 20,82 | 20,30 | 20,80 | 00:00:00 | | 2001-12-03 | 20,47 | 1.191.500 | 20,74 | 20,00 | 20,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
