|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 13,80 | 2.108.700 | 13,80 | 12,90 | 13,10 | 00:00:00 | | 2002-07-25 | 14,10 | 2.065.400 | 14,35 | 13,50 | 13,60 | 00:00:00 | | 2002-07-26 | 14,32 | 1.182.700 | 14,41 | 13,88 | 14,00 | 00:00:00 | | 2002-07-29 | 15,15 | 1.501.400 | 15,24 | 14,29 | 14,33 | 00:00:00 | | 2002-07-30 | 15,70 | 1.526.100 | 15,90 | 14,91 | 15,15 | 00:00:00 | | 2002-07-31 | 15,82 | 1.430.700 | 16,01 | 15,36 | 15,80 | 00:00:00 | | 2002-08-01 | 15,35 | 820.400 | 15,98 | 15,28 | 15,67 | 00:00:00 | | 2002-08-02 | 15,08 | 909.200 | 15,41 | 14,75 | 15,30 | 00:00:00 | | 2002-08-05 | 14,96 | 2.183.100 | 15,11 | 14,80 | 15,00 | 00:00:00 | | 2002-08-06 | 15,15 | 1.569.000 | 15,50 | 14,98 | 15,00 | 00:00:00 | | 2002-08-07 | 15,46 | 662.600 | 15,58 | 15,09 | 15,30 | 00:00:00 | | 2002-08-08 | 16,07 | 710.300 | 16,20 | 15,20 | 15,60 | 00:00:00 | | 2002-08-09 | 16,27 | 538.500 | 16,49 | 15,71 | 16,07 | 00:00:00 | | 2002-08-12 | 16,23 | 523.600 | 16,30 | 15,77 | 16,02 | 00:00:00 | | 2002-08-13 | 15,82 | 754.900 | 16,20 | 15,60 | 16,00 | 00:00:00 | | 2002-08-14 | 16,79 | 794.800 | 16,88 | 15,75 | 15,83 | 00:00:00 | | 2002-08-15 | 17,16 | 1.337.700 | 17,28 | 16,79 | 16,79 | 00:00:00 | | 2002-08-16 | 17,42 | 1.080.400 | 17,60 | 16,75 | 16,80 | 00:00:00 | | 2002-08-19 | 17,99 | 926.700 | 18,04 | 16,99 | 17,24 | 00:00:00 | | 2002-08-20 | 17,19 | 1.028.500 | 17,90 | 17,04 | 17,64 | 00:00:00 | | 2002-08-21 | 17,85 | 418.000 | 17,95 | 17,15 | 17,23 | 00:00:00 | | 2002-08-22 | 18,14 | 985.500 | 18,24 | 17,70 | 17,85 | 00:00:00 | | 2002-08-23 | 18,10 | 911.300 | 18,37 | 17,80 | 18,09 | 00:00:00 | | 2002-08-26 | 17,98 | 841.800 | 18,29 | 17,70 | 18,14 | 00:00:00 | | 2002-08-27 | 17,64 | 895.900 | 18,17 | 17,53 | 17,97 | 00:00:00 | | 2002-08-28 | 17,18 | 792.600 | 17,50 | 17,07 | 17,50 | 00:00:00 | | 2002-08-29 | 17,35 | 573.700 | 17,65 | 16,91 | 17,10 | 00:00:00 | | 2002-08-30 | 17,40 | 423.300 | 17,80 | 17,12 | 17,15 | 00:00:00 | | 2002-09-03 | 17,05 | 845.600 | 17,45 | 16,79 | 17,30 | 00:00:00 | | 2002-09-04 | 17,00 | 1.310.600 | 17,16 | 16,77 | 17,00 | 00:00:00 | | 2002-09-05 | 16,40 | 1.490.900 | 16,75 | 15,96 | 16,00 | 00:00:00 | | 2002-09-06 | 16,57 | 730.300 | 16,75 | 16,45 | 16,50 | 00:00:00 | | 2002-09-09 | 16,67 | 824.300 | 16,68 | 16,10 | 16,40 | 00:00:00 | | 2002-09-10 | 16,50 | 568.000 | 16,70 | 16,30 | 16,70 | 00:00:00 | | 2002-09-11 | 16,21 | 559.100 | 16,55 | 16,11 | 16,20 | 00:00:00 | | 2002-09-12 | 15,96 | 882.500 | 16,13 | 15,85 | 16,00 | 00:00:00 | | 2002-09-13 | 16,13 | 659.200 | 16,15 | 15,55 | 15,61 | 00:00:00 | | 2002-09-16 | 16,55 | 573.300 | 16,72 | 15,95 | 15,98 | 00:00:00 | | 2002-09-17 | 16,14 | 985.700 | 17,10 | 16,08 | 16,90 | 00:00:00 | | 2002-09-18 | 16,13 | 1.054.600 | 16,34 | 15,80 | 16,04 | 00:00:00 | | 2002-09-19 | 15,15 | 1.606.200 | 15,80 | 15,00 | 15,75 | 00:00:00 | | 2002-09-20 | 15,19 | 3.451.500 | 15,42 | 14,90 | 15,10 | 00:00:00 | | 2002-09-23 | 15,05 | 1.340.400 | 15,20 | 14,95 | 15,05 | 00:00:00 | | 2002-09-24 | 15,01 | 1.449.700 | 15,14 | 14,85 | 15,05 | 00:00:00 | | 2002-09-25 | 15,37 | 1.292.600 | 15,56 | 14,97 | 15,26 | 00:00:00 | | 2002-09-26 | 15,45 | 1.009.400 | 15,58 | 15,03 | 15,47 | 00:00:00 | | 2002-09-27 | 15,30 | 483.700 | 15,78 | 15,21 | 15,41 | 00:00:00 | | 2002-09-30 | 14,97 | 3.136.800 | 15,07 | 14,33 | 14,95 | 00:00:00 | | 2002-10-01 | 15,03 | 1.248.500 | 15,06 | 14,76 | 14,99 | 00:00:00 | | 2002-10-02 | 14,34 | 1.426.000 | 15,25 | 14,25 | 15,03 | 00:00:00 | | 2002-10-03 | 14,33 | 1.475.400 | 14,89 | 14,30 | 14,80 | 00:00:00 | | 2002-10-04 | 13,88 | 2.481.300 | 14,64 | 13,75 | 14,36 | 00:00:00 | | 2002-10-07 | 13,25 | 1.259.200 | 13,95 | 13,19 | 13,77 | 00:00:00 | | 2002-10-08 | 13,63 | 1.719.800 | 13,74 | 13,23 | 13,45 | 00:00:00 | | 2002-10-09 | 13,59 | 3.438.800 | 13,76 | 13,00 | 13,55 | 00:00:00 | | 2002-10-10 | 13,53 | 1.930.500 | 13,85 | 13,24 | 13,59 | 00:00:00 | | 2002-10-11 | 14,98 | 1.251.600 | 15,00 | 13,92 | 13,95 | 00:00:00 | | 2002-10-14 | 15,59 | 918.200 | 15,75 | 14,95 | 14,98 | 00:00:00 | | 2002-10-15 | 16,20 | 2.152.200 | 16,80 | 15,50 | 15,77 | 00:00:00 | | 2002-10-16 | 15,76 | 1.146.900 | 16,19 | 15,58 | 16,10 | 00:00:00 | | 2002-10-17 | 15,79 | 1.794.200 | 16,30 | 15,38 | 15,95 | 00:00:00 | | 2002-10-18 | 15,38 | 1.633.900 | 15,60 | 14,48 | 14,75 | 00:00:00 | | 2002-10-21 | 15,32 | 1.837.700 | 15,45 | 15,02 | 15,39 | 00:00:00 | | 2002-10-22 | 15,00 | 1.250.000 | 15,24 | 14,89 | 15,22 | 00:00:00 | | 2002-10-23 | 15,40 | 1.318.400 | 15,54 | 14,86 | 15,00 | 00:00:00 | | 2002-10-24 | 16,00 | 1.447.700 | 16,10 | 15,40 | 15,55 | 00:00:00 | | 2002-10-25 | 15,55 | 1.027.800 | 16,04 | 15,50 | 16,00 | 00:00:00 | | 2002-10-28 | 15,51 | 638.500 | 15,85 | 15,44 | 15,80 | 00:00:00 | | 2002-10-29 | 15,25 | 671.400 | 15,55 | 15,00 | 15,36 | 00:00:00 | | 2002-10-30 | 15,19 | 984.400 | 15,70 | 14,91 | 15,22 | 00:00:00 | | 2002-10-31 | 15,04 | 666.700 | 15,43 | 14,95 | 15,32 | 00:00:00 | | 2002-11-01 | 15,46 | 1.059.600 | 15,50 | 14,85 | 14,85 | 00:00:00 | | 2002-11-04 | 16,02 | 930.200 | 16,07 | 15,45 | 15,50 | 00:00:00 | | 2002-11-05 | 16,00 | 721.300 | 16,40 | 15,65 | 16,02 | 00:00:00 | | 2002-11-06 | 16,46 | 832.900 | 16,60 | 15,94 | 16,00 | 00:00:00 | | 2002-11-07 | 16,81 | 1.635.600 | 16,85 | 16,49 | 16,50 | 00:00:00 | | 2002-11-08 | 16,66 | 783.700 | 16,85 | 16,41 | 16,61 | 00:00:00 | | 2002-11-11 | 16,20 | 513.900 | 16,60 | 16,10 | 16,56 | 00:00:00 | | 2002-11-12 | 16,39 | 423.600 | 16,49 | 16,11 | 16,15 | 00:00:00 | | 2002-11-13 | 16,52 | 886.300 | 16,81 | 16,14 | 16,15 | 00:00:00 | | 2002-11-14 | 16,82 | 676.400 | 17,06 | 16,42 | 16,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
