ESRX - Express Scripts Holding Company

NasdaqGS - NasdaqGS Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 déc. 201771,2572,1168,7871,5571,559 732 153
14 déc. 201770,0070,8668,9869,0269,026 157 500
13 déc. 201768,9169,3067,9768,5768,573 723 700
12 déc. 201768,6368,7567,9368,5668,563 183 200
11 déc. 201768,0068,6367,7368,3968,394 349 900
08 déc. 201767,7368,7167,4768,1568,152 956 200
07 déc. 201768,3768,7067,3267,4167,413 778 800
06 déc. 201769,4069,4367,7468,5768,573 744 700
05 déc. 201768,0068,2766,7567,8467,845 133 900
04 déc. 201765,5668,3065,3168,1668,168 791 600
01 déc. 201764,1964,9063,6364,4164,414 740 900
30 nov. 201763,2765,2062,7365,1865,187 745 600
29 nov. 201761,6064,6861,3062,8662,865 759 600
28 nov. 201761,4761,6160,6361,4461,443 806 500
27 nov. 201761,1861,6260,7561,4761,473 700 700
24 nov. 201761,7961,9360,7061,1861,182 111 300
22 nov. 201761,2262,7960,9162,1262,123 254 200
21 nov. 201761,5861,6260,9361,1961,193 040 300
20 nov. 201761,7861,8461,0861,4261,422 855 800
17 nov. 201762,1362,2261,0561,9461,943 046 300
16 nov. 201760,5462,9060,2962,4562,454 500 800
15 nov. 201759,5860,4459,2560,0560,052 560 300
14 nov. 201760,6760,6959,1760,2560,252 677 800
13 nov. 201759,9761,6059,6760,8860,883 428 700
10 nov. 201760,5260,5559,4760,0560,053 608 400
09 nov. 201760,9961,3260,4160,7560,752 531 700
08 nov. 201760,5461,3460,1061,3061,302 061 300
07 nov. 201760,8160,9760,1460,6060,602 486 000
06 nov. 201760,4360,8760,0860,6260,622 218 800
03 nov. 201760,2060,7659,8160,5460,542 637 300
02 nov. 201762,3462,7660,0960,3260,323 041 500
01 nov. 201761,8162,6161,5262,3262,323 386 900
31 oct. 201761,5061,7160,8961,2961,293 512 000
30 oct. 201761,9462,1260,8061,3561,354 635 200
27 oct. 201758,5962,4158,5862,1962,199 086 100
26 oct. 201761,1862,4058,6258,9358,938 244 900
25 oct. 201759,3661,4958,9861,1661,167 963 100
24 oct. 201758,7059,3058,2358,8558,853 837 000
23 oct. 201759,5959,7858,5758,6558,653 240 200
20 oct. 201758,9060,0058,4459,5159,515 173 600
19 oct. 201757,7258,9257,6158,7558,753 797 100
18 oct. 201756,2059,0455,8057,7757,777 866 100
17 oct. 201756,8457,3656,6257,2157,213 412 100
16 oct. 201757,1457,5456,6556,8156,813 674 600
13 oct. 201757,8657,8656,8257,1457,143 728 700
12 oct. 201757,8158,1857,4157,6757,673 766 900
11 oct. 201758,2758,4357,5657,7157,714 819 700
10 oct. 201758,5359,7757,8858,1858,185 880 300
09 oct. 201761,2861,5058,8459,2259,226 375 300
06 oct. 201764,0764,1762,0362,3662,364 774 000
05 oct. 201764,0064,1963,6264,0164,013 066 900
04 oct. 201763,5864,0863,4763,9863,982 127 500
03 oct. 201763,7763,8763,3863,6563,652 078 300
02 oct. 201763,3764,2963,3263,6363,633 004 500
29 sept. 201763,1264,1263,0063,3263,323 891 900
28 sept. 201762,7863,4262,6463,0763,072 235 100
27 sept. 201763,1163,3462,0662,9662,962 240 800
26 sept. 201762,4363,1762,4363,0563,052 233 500
25 sept. 201762,1763,1562,0062,4762,472 960 500
22 sept. 201761,6562,3661,3962,2962,292 916 700
21 sept. 201761,7362,2761,3061,7261,723 542 700
20 sept. 201761,0063,2560,3561,8261,826 855 700
19 sept. 201762,1262,2460,6761,0061,007 207 200
18 sept. 201762,6662,9562,0062,0162,012 458 100
15 sept. 201762,3062,6561,8462,6562,657 853 900
14 sept. 201763,0263,1562,2762,3462,342 408 600
13 sept. 201762,6663,2562,4363,2463,242 742 000
12 sept. 201763,7463,7962,4262,6462,644 313 100
11 sept. 201763,4064,3163,2763,6763,673 413 900
08 sept. 201762,3363,1862,0662,9062,902 287 000
07 sept. 201762,6862,9162,1562,3462,342 323 000
06 sept. 201762,1362,7461,8662,6962,693 077 300
05 sept. 201761,9862,2061,1861,7561,752 649 100
01 sept. 201762,9363,1062,1262,1662,162 458 500
31 août 201761,7462,9661,6162,8262,823 122 200
30 août 201761,0961,5660,9161,5361,531 957 400
29 août 201760,9061,4660,6661,3861,382 420 500
28 août 201761,0661,6060,9961,1761,172 196 100
25 août 201760,7361,2360,6760,7960,791 426 500
24 août 201761,0661,4560,3260,5160,512 546 500
23 août 201761,4861,5660,9360,9360,932 842 300
22 août 201760,5261,7860,4561,6261,622 915 300
21 août 201760,6560,9560,0360,3360,332 674 400
18 août 201760,5361,0260,4360,5660,562 382 000
17 août 201761,8662,2460,9261,0461,042 913 400
16 août 201761,7362,3961,4862,0062,002 055 400
15 août 201761,3061,8761,1761,7361,732 677 200
14 août 201761,0461,5960,8061,3161,312 650 900
11 août 201760,5061,0260,3160,8260,822 898 900
10 août 201761,0061,3660,2460,3060,304 307 100
09 août 201762,0662,1460,7161,2061,203 971 700
08 août 201762,1662,7661,7462,2462,242 975 100
07 août 201762,4262,4261,5362,3262,322 207 300
04 août 201762,8362,8862,3862,5362,532 848 400
03 août 201761,8962,9861,8962,6062,602 965 100
02 août 201761,9962,2861,2261,9861,983 135 800
01 août 201762,7262,9262,1762,3662,362 681 500
31 juil. 201762,9063,3762,6062,6462,643 177 700
28 juil. 201762,4863,0662,0162,9062,903 038 900
27 juil. 201763,3763,3861,4562,3362,333 840 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages