|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 21,95 | 694.600 | 22,45 | 21,90 | 22,45 | 00:00:00 | | 2002-04-02 | 22,20 | 841.100 | 22,35 | 21,75 | 21,95 | 00:00:00 | | 2002-04-03 | 21,87 | 628.200 | 22,06 | 21,73 | 22,05 | 00:00:00 | | 2002-04-04 | 21,46 | 2.128.100 | 21,68 | 21,00 | 21,62 | 00:00:00 | | 2002-04-05 | 21,49 | 2.049.600 | 21,64 | 21,10 | 21,46 | 00:00:00 | | 2002-04-08 | 21,55 | 874.900 | 21,60 | 21,34 | 21,45 | 00:00:00 | | 2002-04-09 | 21,49 | 874.700 | 21,55 | 21,25 | 21,55 | 00:00:00 | | 2002-04-10 | 21,52 | 897.200 | 21,64 | 21,25 | 21,42 | 00:00:00 | | 2002-04-11 | 20,57 | 1.983.400 | 21,42 | 20,50 | 21,27 | 00:00:00 | | 2002-04-12 | 20,33 | 1.392.100 | 20,75 | 20,10 | 20,56 | 00:00:00 | | 2002-04-15 | 20,33 | 807.500 | 20,76 | 20,00 | 20,70 | 00:00:00 | | 2002-04-16 | 20,55 | 965.700 | 20,85 | 19,99 | 20,34 | 00:00:00 | | 2002-04-17 | 20,93 | 859.700 | 21,00 | 20,46 | 20,55 | 00:00:00 | | 2002-04-18 | 20,78 | 835.600 | 21,06 | 20,64 | 20,85 | 00:00:00 | | 2002-04-19 | 20,56 | 998.400 | 21,00 | 20,49 | 21,00 | 00:00:00 | | 2002-04-22 | 20,39 | 2.629.100 | 20,85 | 20,30 | 20,72 | 00:00:00 | | 2002-04-23 | 20,42 | 1.806.800 | 20,83 | 20,35 | 20,38 | 00:00:00 | | 2002-04-24 | 20,42 | 1.314.700 | 20,74 | 20,35 | 20,40 | 00:00:00 | | 2002-04-25 | 20,59 | 1.290.300 | 20,76 | 20,30 | 20,44 | 00:00:00 | | 2002-04-26 | 20,57 | 761.600 | 20,82 | 20,50 | 20,82 | 00:00:00 | | 2002-04-29 | 20,40 | 561.500 | 20,56 | 20,27 | 20,55 | 00:00:00 | | 2002-04-30 | 20,61 | 1.966.200 | 20,80 | 20,40 | 20,60 | 00:00:00 | | 2002-05-01 | 20,65 | 709.900 | 20,79 | 20,51 | 20,60 | 00:00:00 | | 2002-05-02 | 20,62 | 772.500 | 20,99 | 20,54 | 20,85 | 00:00:00 | | 2002-05-03 | 20,54 | 708.200 | 20,64 | 20,46 | 20,52 | 00:00:00 | | 2002-05-06 | 20,48 | 858.300 | 20,64 | 20,47 | 20,54 | 00:00:00 | | 2002-05-07 | 20,46 | 783.100 | 20,54 | 20,44 | 20,53 | 00:00:00 | | 2002-05-08 | 20,74 | 965.300 | 20,79 | 20,47 | 20,50 | 00:00:00 | | 2002-05-09 | 20,70 | 674.700 | 20,91 | 20,53 | 20,64 | 00:00:00 | | 2002-05-10 | 20,70 | 726.700 | 20,93 | 20,64 | 20,70 | 00:00:00 | | 2002-05-13 | 20,95 | 504.600 | 21,07 | 20,63 | 20,63 | 00:00:00 | | 2002-05-14 | 21,21 | 858.000 | 21,35 | 20,76 | 20,78 | 00:00:00 | | 2002-05-15 | 21,06 | 680.900 | 21,35 | 21,02 | 21,20 | 00:00:00 | | 2002-05-16 | 21,29 | 730.000 | 21,39 | 21,17 | 21,20 | 00:00:00 | | 2002-05-17 | 21,56 | 656.200 | 21,64 | 21,30 | 21,30 | 00:00:00 | | 2002-05-20 | 21,45 | 465.400 | 21,60 | 21,24 | 21,57 | 00:00:00 | | 2002-05-21 | 21,38 | 493.400 | 21,50 | 21,23 | 21,45 | 00:00:00 | | 2002-05-22 | 21,15 | 929.500 | 21,36 | 20,99 | 21,35 | 00:00:00 | | 2002-05-23 | 21,20 | 517.400 | 21,34 | 21,10 | 21,20 | 00:00:00 | | 2002-05-24 | 21,18 | 689.500 | 21,33 | 20,91 | 21,20 | 00:00:00 | | 2002-05-28 | 21,13 | 1.181.100 | 21,25 | 21,00 | 21,10 | 00:00:00 | | 2002-05-29 | 21,01 | 921.800 | 21,28 | 20,90 | 21,13 | 00:00:00 | | 2002-05-30 | 21,02 | 861.100 | 21,23 | 20,94 | 21,00 | 00:00:00 | | 2002-05-31 | 21,05 | 1.962.400 | 21,18 | 20,92 | 21,00 | 00:00:00 | | 2002-06-03 | 20,86 | 995.700 | 21,15 | 20,81 | 21,09 | 00:00:00 | | 2002-06-04 | 21,00 | 1.717.900 | 21,15 | 20,65 | 20,75 | 00:00:00 | | 2002-06-05 | 21,06 | 1.209.600 | 21,28 | 20,79 | 21,00 | 00:00:00 | | 2002-06-06 | 20,83 | 1.229.000 | 21,15 | 20,64 | 21,15 | 00:00:00 | | 2002-06-07 | 20,87 | 1.156.800 | 21,04 | 20,59 | 20,90 | 00:00:00 | | 2002-06-10 | 21,29 | 904.200 | 21,70 | 20,69 | 20,87 | 00:00:00 | | 2002-06-11 | 21,14 | 787.300 | 21,65 | 21,06 | 21,50 | 00:00:00 | | 2002-06-12 | 20,88 | 1.442.300 | 21,06 | 20,30 | 21,05 | 00:00:00 | | 2002-06-13 | 21,20 | 1.494.200 | 21,55 | 20,65 | 20,70 | 00:00:00 | | 2002-06-14 | 21,00 | 1.547.200 | 21,22 | 20,59 | 21,20 | 00:00:00 | | 2002-06-17 | 21,10 | 1.230.100 | 21,95 | 21,00 | 21,59 | 00:00:00 | | 2002-06-18 | 20,67 | 2.413.300 | 21,20 | 20,63 | 21,07 | 00:00:00 | | 2002-06-19 | 19,92 | 1.620.200 | 20,67 | 19,86 | 20,67 | 00:00:00 | | 2002-06-20 | 19,53 | 1.416.400 | 20,03 | 19,50 | 19,75 | 00:00:00 | | 2002-06-21 | 19,00 | 2.139.700 | 19,37 | 18,81 | 19,25 | 00:00:00 | | 2002-06-24 | 18,98 | 1.318.000 | 19,25 | 18,76 | 19,07 | 00:00:00 | | 2002-06-25 | 18,60 | 806.000 | 19,03 | 18,60 | 19,00 | 00:00:00 | | 2002-06-26 | 18,35 | 2.032.000 | 18,70 | 18,00 | 18,61 | 00:00:00 | | 2002-06-27 | 17,47 | 4.701.200 | 18,33 | 16,90 | 18,30 | 00:00:00 | | 2002-06-28 | 17,95 | 2.556.500 | 18,11 | 17,50 | 17,50 | 00:00:00 | | 2002-07-01 | 17,75 | 1.242.300 | 18,08 | 17,50 | 18,00 | 00:00:00 | | 2002-07-02 | 17,50 | 1.697.100 | 17,86 | 17,28 | 17,50 | 00:00:00 | | 2002-07-03 | 17,64 | 991.000 | 17,67 | 17,00 | 17,25 | 00:00:00 | | 2002-07-05 | 18,03 | 432.000 | 18,05 | 17,48 | 17,61 | 00:00:00 | | 2002-07-08 | 17,59 | 752.200 | 18,00 | 17,40 | 17,83 | 00:00:00 | | 2002-07-09 | 17,30 | 1.691.000 | 17,60 | 17,13 | 17,45 | 00:00:00 | | 2002-07-10 | 16,40 | 1.305.800 | 17,40 | 16,28 | 17,20 | 00:00:00 | | 2002-07-11 | 17,00 | 2.696.400 | 17,00 | 16,06 | 16,30 | 00:00:00 | | 2002-07-12 | 16,92 | 2.704.300 | 17,07 | 16,40 | 16,80 | 00:00:00 | | 2002-07-15 | 15,41 | 3.662.700 | 16,41 | 14,50 | 16,40 | 00:00:00 | | 2002-07-16 | 14,80 | 4.984.800 | 15,15 | 14,08 | 14,75 | 00:00:00 | | 2002-07-17 | 15,60 | 2.435.000 | 15,60 | 14,51 | 14,80 | 00:00:00 | | 2002-07-18 | 14,82 | 2.788.300 | 15,56 | 14,25 | 15,56 | 00:00:00 | | 2002-07-19 | 14,50 | 1.685.300 | 14,98 | 14,23 | 14,60 | 00:00:00 | | 2002-07-22 | 14,20 | 1.661.200 | 14,60 | 13,98 | 14,50 | 00:00:00 | | 2002-07-23 | 13,58 | 2.195.000 | 14,30 | 13,33 | 14,16 | 00:00:00 | | 2002-07-24 | 13,80 | 2.108.700 | 13,80 | 12,90 | 13,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
