|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 20,47 | 1.191.500 | 20,74 | 20,00 | 20,55 | 00:00:00 | | 2001-12-04 | 20,91 | 2.119.500 | 21,26 | 20,28 | 20,40 | 00:00:00 | | 2001-12-05 | 21,60 | 1.652.400 | 22,00 | 20,58 | 20,92 | 00:00:00 | | 2001-12-06 | 21,77 | 1.777.100 | 21,98 | 21,23 | 21,80 | 00:00:00 | | 2001-12-07 | 21,80 | 1.340.700 | 22,13 | 21,52 | 21,52 | 00:00:00 | | 2001-12-10 | 21,90 | 824.600 | 21,93 | 21,35 | 21,54 | 00:00:00 | | 2001-12-11 | 21,90 | 1.681.800 | 22,40 | 21,86 | 22,00 | 00:00:00 | | 2001-12-12 | 20,51 | 2.695.300 | 21,85 | 19,82 | 21,85 | 00:00:00 | | 2001-12-13 | 20,78 | 1.217.900 | 21,05 | 20,40 | 20,55 | 00:00:00 | | 2001-12-14 | 20,47 | 1.398.700 | 21,24 | 20,12 | 20,75 | 00:00:00 | | 2001-12-17 | 19,85 | 2.990.800 | 20,17 | 19,30 | 19,99 | 00:00:00 | | 2001-12-18 | 19,15 | 5.610.900 | 20,20 | 18,54 | 19,85 | 00:00:00 | | 2001-12-19 | 19,10 | 3.127.200 | 19,80 | 18,97 | 19,80 | 00:00:00 | | 2001-12-20 | 19,56 | 1.480.600 | 19,80 | 19,04 | 19,35 | 00:00:00 | | 2001-12-21 | 18,99 | 14.386.700 | 20,00 | 17,30 | 17,50 | 00:00:00 | | 2001-12-24 | 19,09 | 1.450.800 | 19,22 | 18,88 | 19,05 | 00:00:00 | | 2001-12-26 | 19,24 | 1.195.700 | 19,35 | 18,96 | 18,99 | 00:00:00 | | 2001-12-27 | 19,60 | 2.588.600 | 19,81 | 19,25 | 19,25 | 00:00:00 | | 2001-12-28 | 19,80 | 1.257.500 | 19,92 | 19,47 | 19,85 | 00:00:00 | | 2001-12-31 | 19,51 | 1.119.200 | 20,00 | 19,43 | 19,60 | 00:00:00 | | 2002-01-02 | 19,27 | 1.732.700 | 19,71 | 19,10 | 19,55 | 00:00:00 | | 2002-01-03 | 19,31 | 1.681.200 | 19,83 | 19,10 | 19,50 | 00:00:00 | | 2002-01-04 | 19,12 | 1.386.900 | 19,39 | 19,08 | 19,30 | 00:00:00 | | 2002-01-07 | 19,01 | 1.154.200 | 19,24 | 19,00 | 19,10 | 00:00:00 | | 2002-01-08 | 19,00 | 2.372.700 | 19,12 | 18,83 | 19,00 | 00:00:00 | | 2002-01-09 | 19,30 | 2.754.700 | 19,40 | 19,10 | 19,10 | 00:00:00 | | 2002-01-10 | 19,57 | 1.977.800 | 19,70 | 19,13 | 19,15 | 00:00:00 | | 2002-01-11 | 19,72 | 1.231.300 | 19,95 | 19,50 | 19,76 | 00:00:00 | | 2002-01-14 | 19,18 | 1.048.900 | 19,87 | 19,18 | 19,66 | 00:00:00 | | 2002-01-15 | 19,37 | 2.268.600 | 19,61 | 19,00 | 19,40 | 00:00:00 | | 2002-01-16 | 18,99 | 1.008.000 | 19,51 | 18,90 | 19,20 | 00:00:00 | | 2002-01-17 | 19,05 | 1.758.100 | 19,23 | 18,90 | 19,01 | 00:00:00 | | 2002-01-18 | 18,67 | 1.152.700 | 19,01 | 18,54 | 19,00 | 00:00:00 | | 2002-01-22 | 18,87 | 2.428.100 | 19,04 | 18,73 | 18,75 | 00:00:00 | | 2002-01-23 | 18,97 | 1.387.400 | 19,05 | 18,84 | 18,90 | 00:00:00 | | 2002-01-24 | 19,45 | 2.362.900 | 19,45 | 18,92 | 18,95 | 00:00:00 | | 2002-01-25 | 20,00 | 2.788.000 | 20,03 | 19,22 | 19,35 | 00:00:00 | | 2002-01-28 | 20,10 | 3.138.500 | 20,57 | 20,00 | 20,00 | 00:00:00 | | 2002-01-29 | 19,94 | 1.031.900 | 20,75 | 19,90 | 20,11 | 00:00:00 | | 2002-01-30 | 20,00 | 1.784.400 | 20,25 | 19,73 | 19,90 | 00:00:00 | | 2002-01-31 | 19,95 | 2.031.700 | 20,05 | 19,83 | 20,05 | 00:00:00 | | 2002-02-01 | 19,97 | 11.030 | 20,05 | 19,89 | 19,99 | 00:00:00 | | 2002-02-04 | 19,14 | 1.995.600 | 20,00 | 19,10 | 19,95 | 00:00:00 | | 2002-02-05 | 19,05 | 2.824.100 | 19,14 | 18,88 | 19,10 | 00:00:00 | | 2002-02-06 | 18,88 | 1.931.800 | 19,30 | 18,65 | 18,90 | 00:00:00 | | 2002-02-07 | 18,73 | 946.200 | 19,15 | 18,64 | 18,85 | 00:00:00 | | 2002-02-08 | 18,80 | 2.531.300 | 18,80 | 18,40 | 18,72 | 00:00:00 | | 2002-02-11 | 19,02 | 877.500 | 19,15 | 18,60 | 18,80 | 00:00:00 | | 2002-02-12 | 18,85 | 2.972.000 | 19,75 | 18,85 | 19,75 | 00:00:00 | | 2002-02-13 | 18,91 | 1.656.900 | 19,06 | 18,77 | 18,85 | 00:00:00 | | 2002-02-14 | 19,03 | 1.387.900 | 19,27 | 18,91 | 18,93 | 00:00:00 | | 2002-02-15 | 19,20 | 1.192.000 | 19,69 | 19,03 | 19,50 | 00:00:00 | | 2002-02-19 | 19,28 | 1.216.800 | 19,69 | 19,13 | 19,20 | 00:00:00 | | 2002-02-20 | 19,73 | 1.626.500 | 19,85 | 19,13 | 19,50 | 00:00:00 | | 2002-02-21 | 19,42 | 1.983.400 | 20,20 | 19,30 | 19,72 | 00:00:00 | | 2002-02-22 | 19,55 | 1.302.400 | 19,65 | 19,26 | 19,42 | 00:00:00 | | 2002-02-25 | 19,67 | 962.200 | 19,80 | 19,51 | 19,75 | 00:00:00 | | 2002-02-26 | 19,78 | 2.238.400 | 20,17 | 19,67 | 19,87 | 00:00:00 | | 2002-02-27 | 20,01 | 1.962.000 | 20,20 | 19,75 | 19,85 | 00:00:00 | | 2002-02-28 | 20,00 | 1.040.600 | 20,32 | 19,99 | 20,16 | 00:00:00 | | 2002-03-01 | 20,24 | 1.001.200 | 20,55 | 20,00 | 20,15 | 00:00:00 | | 2002-03-04 | 20,60 | 1.318.900 | 20,70 | 20,10 | 20,20 | 00:00:00 | | 2002-03-05 | 20,60 | 1.528.000 | 21,00 | 20,33 | 20,45 | 00:00:00 | | 2002-03-06 | 20,42 | 1.556.700 | 20,60 | 20,15 | 20,35 | 00:00:00 | | 2002-03-07 | 20,11 | 785.200 | 20,50 | 20,00 | 20,47 | 00:00:00 | | 2002-03-08 | 20,13 | 1.666.800 | 20,34 | 20,01 | 20,09 | 00:00:00 | | 2002-03-11 | 20,30 | 1.916.000 | 20,33 | 19,85 | 20,13 | 00:00:00 | | 2002-03-12 | 21,10 | 2.413.600 | 21,29 | 20,27 | 20,28 | 00:00:00 | | 2002-03-13 | 21,01 | 2.057.200 | 21,54 | 20,93 | 21,10 | 00:00:00 | | 2002-03-14 | 21,26 | 1.810.800 | 21,38 | 20,71 | 20,82 | 00:00:00 | | 2002-03-15 | 21,34 | 1.105.300 | 21,68 | 21,20 | 21,33 | 00:00:00 | | 2002-03-18 | 21,38 | 1.685.500 | 21,90 | 21,25 | 21,34 | 00:00:00 | | 2002-03-19 | 22,00 | 1.278.600 | 22,24 | 21,43 | 21,50 | 00:00:00 | | 2002-03-20 | 21,92 | 1.021.400 | 22,03 | 21,82 | 21,93 | 00:00:00 | | 2002-03-21 | 21,95 | 860.400 | 22,00 | 21,58 | 21,82 | 00:00:00 | | 2002-03-22 | 21,95 | 479.300 | 22,09 | 21,63 | 21,89 | 00:00:00 | | 2002-03-25 | 21,45 | 747.800 | 22,02 | 21,30 | 21,90 | 00:00:00 | | 2002-03-26 | 21,60 | 642.300 | 21,95 | 21,42 | 21,45 | 00:00:00 | | 2002-03-27 | 22,04 | 835.600 | 22,12 | 21,40 | 21,60 | 00:00:00 | | 2002-03-28 | 22,45 | 800.300 | 22,59 | 21,91 | 21,95 | 00:00:00 | | 2002-04-01 | 21,95 | 694.600 | 22,45 | 21,90 | 22,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
