|
 Express Scripts H - [Ticker: ESRX] |     | | Última Transacción | 101,470 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,250 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 101,490 | Mínimo | 100,390 | | Volumen | 4.674.212 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 62,490 x 300 - 62,500 x 700 | Yield | | | Cierre Anterior | 101,220 | PER | 0,00% | | Apertura | 101,010 | 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 ESRX desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 64,00 | 1.152.800 | 67,00 | 61,00 | 66,25 | 00:00:00 | | 2000-01-04 | 62,13 | 836.800 | 63,31 | 61,25 | 62,31 | 00:00:00 | | 2000-01-05 | 62,25 | 836.000 | 62,38 | 60,50 | 61,31 | 00:00:00 | | 2000-01-06 | 62,13 | 700.000 | 63,75 | 60,50 | 62,25 | 00:00:00 | | 2000-01-07 | 62,88 | 836.000 | 63,50 | 61,88 | 61,88 | 00:00:00 | | 2000-01-10 | 62,06 | 606.400 | 63,31 | 61,00 | 63,00 | 00:00:00 | | 2000-01-11 | 60,88 | 932.800 | 61,94 | 60,50 | 61,94 | 00:00:00 | | 2000-01-12 | 58,66 | 510.400 | 61,13 | 58,00 | 60,50 | 00:00:00 | | 2000-01-13 | 57,19 | 1.069.600 | 58,88 | 57,00 | 58,81 | 00:00:00 | | 2000-01-14 | 61,50 | 1.825.600 | 63,75 | 57,63 | 57,81 | 00:00:00 | | 2000-01-18 | 63,25 | 876.800 | 64,00 | 60,38 | 61,00 | 00:00:00 | | 2000-01-19 | 63,25 | 702.400 | 64,38 | 62,50 | 63,75 | 00:00:00 | | 2000-01-20 | 61,56 | 772.800 | 63,88 | 60,44 | 63,88 | 00:00:00 | | 2000-01-21 | 59,00 | 856.000 | 62,00 | 58,88 | 61,88 | 00:00:00 | | 2000-01-24 | 59,38 | 460.800 | 61,63 | 59,00 | 59,00 | 00:00:00 | | 2000-01-25 | 56,44 | 964.800 | 59,69 | 55,00 | 59,69 | 00:00:00 | | 2000-01-26 | 53,94 | 1.393.600 | 56,75 | 53,38 | 56,38 | 00:00:00 | | 2000-01-27 | 52,00 | 1.000.000 | 54,19 | 51,63 | 53,38 | 00:00:00 | | 2000-01-28 | 50,88 | 910.400 | 52,06 | 50,00 | 52,00 | 00:00:00 | | 2000-01-31 | 51,69 | 870.400 | 52,88 | 51,00 | 51,00 | 00:00:00 | | 2000-02-01 | 51,38 | 592.000 | 51,75 | 50,50 | 51,63 | 00:00:00 | | 2000-02-02 | 52,34 | 1.524.800 | 52,75 | 51,00 | 52,00 | 00:00:00 | | 2000-02-03 | 52,50 | 666.400 | 52,88 | 52,00 | 52,25 | 00:00:00 | | 2000-02-04 | 53,13 | 1.584.000 | 53,75 | 52,13 | 52,19 | 00:00:00 | | 2000-02-07 | 50,63 | 1.270.400 | 52,50 | 49,75 | 52,19 | 00:00:00 | | 2000-02-08 | 47,56 | 2.172.800 | 51,00 | 46,13 | 50,25 | 00:00:00 | | 2000-02-09 | 45,56 | 3.102.400 | 48,25 | 45,56 | 47,44 | 00:00:00 | | 2000-02-10 | 48,94 | 13.828.800 | 49,19 | 47,13 | 47,63 | 00:00:00 | | 2000-02-11 | 48,25 | 3.361.600 | 48,88 | 46,75 | 48,88 | 00:00:00 | | 2000-02-14 | 47,00 | 1.920.000 | 48,88 | 46,00 | 48,38 | 00:00:00 | | 2000-02-15 | 47,81 | 490.400 | 48,13 | 46,00 | 47,19 | 00:00:00 | | 2000-02-16 | 46,50 | 892.800 | 48,25 | 46,50 | 48,00 | 00:00:00 | | 2000-02-17 | 42,50 | 2.142.400 | 46,56 | 39,88 | 46,56 | 00:00:00 | | 2000-02-18 | 42,06 | 2.233.600 | 44,13 | 42,06 | 43,50 | 00:00:00 | | 2000-02-22 | 41,56 | 1.195.200 | 43,19 | 41,56 | 43,00 | 00:00:00 | | 2000-02-23 | 5,46 | 49.064 | 5,56 | 5,11 | 5,17 | 00:00:00 | | 2000-02-24 | 43,88 | 1.483.200 | 44,88 | 42,94 | 43,63 | 00:00:00 | | 2000-02-25 | 43,50 | 963.200 | 44,25 | 43,50 | 44,00 | 00:00:00 | | 2000-02-28 | 44,56 | 1.532.800 | 45,13 | 43,50 | 44,38 | 00:00:00 | | 2000-02-29 | 46,06 | 752.000 | 46,25 | 44,63 | 44,63 | 00:00:00 | | 2000-03-01 | 47,50 | 558.400 | 48,38 | 45,00 | 46,75 | 00:00:00 | | 2000-03-02 | 46,50 | 2.802.400 | 48,25 | 45,81 | 47,75 | 00:00:00 | | 2000-03-03 | 39,25 | 18.984.000 | 46,38 | 38,56 | 46,31 | 00:00:00 | | 2000-03-06 | 36,69 | 4.696.000 | 41,00 | 34,63 | 41,00 | 00:00:00 | | 2000-03-07 | 29,81 | 8.272.000 | 37,13 | 29,06 | 37,13 | 00:00:00 | | 2000-03-08 | 31,19 | 5.929.600 | 32,25 | 28,50 | 30,50 | 00:00:00 | | 2000-03-09 | 32,88 | 2.886.400 | 33,75 | 31,25 | 31,50 | 00:00:00 | | 2000-03-10 | 34,00 | 2.318.400 | 35,88 | 33,13 | 34,44 | 00:00:00 | | 2000-03-13 | 33,56 | 1.192.000 | 34,00 | 33,19 | 33,94 | 00:00:00 | | 2000-03-14 | 34,00 | 947.200 | 34,00 | 33,00 | 33,56 | 00:00:00 | | 2000-03-15 | 33,75 | 875.200 | 34,00 | 31,94 | 33,94 | 00:00:00 | | 2000-03-16 | 35,50 | 2.712.000 | 40,48 | 33,69 | 34,00 | 00:00:00 | | 2000-03-17 | 39,00 | 1.824.000 | 40,00 | 34,88 | 35,00 | 00:00:00 | | 2000-03-20 | 37,88 | 1.019.200 | 39,13 | 37,50 | 38,75 | 00:00:00 | | 2000-03-21 | 39,00 | 692.800 | 39,38 | 37,50 | 38,13 | 00:00:00 | | 2000-03-22 | 42,38 | 1.728.000 | 42,75 | 38,78 | 39,13 | 00:00:00 | | 2000-03-23 | 41,31 | 724.800 | 42,38 | 41,00 | 41,88 | 00:00:00 | | 2000-03-24 | 41,88 | 1.812.800 | 42,63 | 41,13 | 41,38 | 00:00:00 | | 2000-03-27 | 38,19 | 614.400 | 41,25 | 38,00 | 41,00 | 00:00:00 | | 2000-03-28 | 38,56 | 1.211.200 | 38,88 | 38,00 | 38,19 | 00:00:00 | | 2000-03-29 | 38,00 | 683.200 | 39,31 | 37,38 | 38,69 | 00:00:00 | | 2000-03-30 | 37,75 | 1.308.800 | 38,00 | 37,00 | 37,75 | 00:00:00 | | 2000-03-31 | 42,00 | 1.875.200 | 42,00 | 37,25 | 37,63 | 00:00:00 | | 2000-04-03 | 40,25 | 947.200 | 43,00 | 40,19 | 41,50 | 00:00:00 | | 2000-04-04 | 38,63 | 795.200 | 40,38 | 37,00 | 40,00 | 00:00:00 | | 2000-04-05 | 39,88 | 1.017.600 | 40,38 | 37,88 | 38,00 | 00:00:00 | | 2000-04-06 | 40,19 | 630.400 | 41,06 | 39,94 | 40,19 | 00:00:00 | | 2000-04-07 | 39,75 | 1.396.800 | 40,25 | 39,25 | 40,13 | 00:00:00 | | 2000-04-10 | 38,63 | 680.800 | 40,63 | 38,50 | 40,00 | 00:00:00 | | 2000-04-11 | 39,00 | 902.400 | 39,69 | 37,75 | 38,75 | 00:00:00 | | 2000-04-12 | 37,25 | 1.866.400 | 38,50 | 35,50 | 37,25 | 00:00:00 | | 2000-04-13 | 36,94 | 1.009.600 | 37,19 | 36,13 | 37,19 | 00:00:00 | | 2000-04-14 | 35,77 | 1.328.000 | 36,88 | 34,63 | 36,88 | 00:00:00 | | 2000-04-17 | 35,75 | 1.755.200 | 36,38 | 35,00 | 35,38 | 00:00:00 | | 2000-04-18 | 38,00 | 1.828.800 | 38,00 | 35,75 | 36,00 | 00:00:00 | | 2000-04-19 | 37,63 | 689.600 | 38,13 | 37,00 | 38,13 | 00:00:00 | | 2000-04-20 | 39,56 | 1.412.800 | 39,63 | 37,50 | 37,94 | 00:00:00 | | 2000-04-24 | 40,69 | 3.399.200 | 42,50 | 38,75 | 39,13 | 00:00:00 | | 2000-04-25 | 37,69 | 2.468.000 | 41,38 | 35,94 | 41,13 | 00:00:00 | | 2000-04-26 | 36,50 | 726.400 | 39,25 | 36,38 | 38,19 | 00:00:00 | | 2000-04-27 | 37,56 | 1.326.400 | 38,50 | 35,88 | 36,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
