Cotización de los valores en bolsa

A.O. SMITH C

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 56,750
- Var. (%)
- -1,236%
14/08/2018
- Cierre
- 57,720
- Var. (%)
- 1,709%
15/08/2018
- Cierre
- 57,980
- Var. (%)
- 0,450%
16/08/2018
- Cierre
- 58,220
- Var. (%)
- 0,414%
17/08/2018
- Cierre
- 58,330
- Var. (%)
- 0,189%
20/08/2018
- Cierre
- 58,630
- Var. (%)
- 0,514%
21/08/2018
- Cierre
- 59,140
- Var. (%)
- 0,870%
22/08/2018
- Cierre
- 58,440
- Var. (%)
- -1,184%
23/08/2018
- Cierre
- 58,120
- Var. (%)
- -0,548%
24/08/2018
- Cierre
- 58,390
- Var. (%)
- 0,465%
27/08/2018
- Cierre
- 59,330
- Var. (%)
- 1,610%
28/08/2018
- Cierre
- 59,230
- Var. (%)
- -0,169%
29/08/2018
- Cierre
- 59,360
- Var. (%)
- 0,219%
30/08/2018
- Cierre
- 58,490
- Var. (%)
- -1,466%
31/08/2018
- Cierre
- 58,080
- Var. (%)
- -0,701%

0.08%

Precio

58,080 €

MAXIMO

58,500 €

MÍNIMO

57,900 €

VOL. DIARIO (TIT.)

909.226

VAR. 2018(%)

-5,22 %

VARIACIÓN

-0,70 % -0,410 €

APERTURA

58,250 €

ÚLT. SESIÓN

58,490 €

EFECTIVO

52.834.535 €

VAR. 12 MESES(%)

4,10 %

Rentabilidad(%)
Máximo
68,39

Mínimo
56,30

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	68,39
Mínimo 2018	56,30
Máximo 12 meses	68,39
Míximo 12 meses	55,17
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.358.497
Media títulos 12m	1.021.006
Efectivo 3m	81.333.604
Efectivo 12m	62.965.866

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	58,080	-0,410	-0,701%	58,250	58,500	57,900	909.226
30/08/2018	58,490	-0,870	-1,466%	59,220	59,300	58,020	899.756
29/08/2018	59,360	0,130	0,219%	59,310	59,490	58,890	811.889
28/08/2018	59,230	-0,100	-0,169%	59,480	59,530	58,950	763.400
27/08/2018	59,330	0,940	1,610%	58,700	59,480	58,700	743.207
24/08/2018	58,390	0,270	0,465%	58,440	58,580	58,220	575.997
23/08/2018	58,120	-0,320	-0,548%	58,380	58,380	57,690	1.188.809
22/08/2018	58,440	-0,700	-1,184%	59,080	59,080	58,390	747.777
21/08/2018	59,140	0,510	0,870%	58,630	59,230	58,630	952.792
20/08/2018	58,630	0,300	0,514%	58,490	59,000	58,490	861.245
17/08/2018	58,330	0,110	0,189%	58,130	58,440	58,020	1.297.681
16/08/2018	58,220	0,240	0,414%	58,210	58,630	58,070	780.601
15/08/2018	57,980	0,260	0,450%	57,390	58,080	56,990	1.459.526
14/08/2018	57,720	0,970	1,709%	56,930	57,970	56,900	1.253.719
13/08/2018	56,750	-0,710	-1,236%	57,440	57,570	56,650	1.166.690
10/08/2018	57,460	-0,670	-1,153%	57,810	57,930	57,310	1.125.736
09/08/2018	58,130	-0,360	-0,615%	58,550	58,960	58,040	1.318.252
08/08/2018	58,490	-0,640	-1,082%	59,090	59,090	58,400	852.597
07/08/2018	59,130	0,470	0,801%	58,990	59,740	58,840	1.150.420
06/08/2018	58,660	-0,090	-0,153%	58,790	59,130	58,410	1.527.940
03/08/2018	58,750	-0,010	-0,017%	58,960	59,120	58,120	985.735
02/08/2018	58,760	0,090	0,153%	58,450	58,950	58,075	681.897
01/08/2018	58,670	-0,860	-1,445%	59,340	59,520	58,480	1.042.548
31/07/2018	59,530	0,870	1,483%	58,920	59,990	58,920	1.934.373
30/07/2018	58,660	-0,470	-0,795%	59,180	59,955	58,590	1.350.274
27/07/2018	59,130	-0,310	-0,522%	59,570	59,980	58,810	1.291.702
26/07/2018	59,440	1,020	1,746%	58,460	60,270	58,460	1.892.115
25/07/2018	58,420	-1,190	-1,996%	58,740	59,589	56,301	4.044.959
24/07/2018	59,610	0,470	0,795%	59,730	60,360	59,285	2.007.905
23/07/2018	59,140	-0,890	-1,483%	60,000	60,000	58,960	1.533.687
20/07/2018	60,030	-0,030	-0,050%	59,870	60,560	59,770	1.564.783
19/07/2018	60,060	0,370	0,620%	59,440	60,350	59,070	1.334.630
18/07/2018	59,690	-0,150	-0,251%	60,040	60,260	59,100	1.956.983
17/07/2018	59,840	0,370	0,622%	59,370	60,010	58,860	2.256.073
16/07/2018	59,470	-0,760	-1,262%	60,050	60,140	59,085	1.288.481
13/07/2018	60,230	0,440	0,736%	59,910	60,640	59,810	1.015.344
12/07/2018	59,790	0,940	1,597%	59,190	59,980	59,020	1.141.274
11/07/2018	58,850	-2,540	-4,137%	58,380	60,890	58,380	1.495.736
10/07/2018	61,390	0,190	0,310%	61,290	61,440	60,870	959.218
09/07/2018	61,200	1,330	2,221%	60,280	61,400	60,020	996.020
06/07/2018	59,870	-0,080	-0,133%	59,900	60,170	59,500	799.363
05/07/2018	59,950	1,220	2,077%	59,050	60,070	58,660	1.792.846
03/07/2018	58,730	-0,260	-0,441%	59,510	59,810	58,610	855.591
02/07/2018	58,990	-0,160	-0,270%	58,640	59,060	58,060	1.792.075
29/06/2018	59,150	0,610	1,042%	58,860	59,780	58,470	1.490.087
28/06/2018	58,540	-0,740	-1,248%	59,090	59,160	57,770	2.985.838
27/06/2018	59,280	-0,310	-0,520%	59,660	60,340	58,880	2.539.721
26/06/2018	59,590	0,590	1,000%	59,260	59,750	58,990	1.962.276
25/06/2018	59,000	-1,270	-2,107%	59,810	59,930	58,260	1.935.452
22/06/2018	60,270	0,210	0,350%	60,530	60,900	60,010	1.519.701
21/06/2018	60,060	-1,440	-2,341%	61,460	61,590	59,930	1.341.471
20/06/2018	61,500	0,010	0,016%	61,800	61,850	61,080	787.936
19/06/2018	61,490	-1,350	-2,148%	62,210	62,230	60,800	1.665.488
18/06/2018	62,840	-0,040	-0,064%	62,510	62,990	62,330	1.740.582
15/06/2018	62,880	-1,090	-1,704%	63,700	63,737	62,360	2.316.921
14/06/2018	63,970	-0,240	-0,374%	64,420	64,640	63,520	1.360.762
13/06/2018	64,210	-1,030	-1,579%	65,310	65,570	64,180	1.285.283
12/06/2018	65,240	0,770	1,194%	64,490	65,355	64,370	973.189
11/06/2018	64,470	-0,370	-0,571%	64,860	65,150	64,390	877.433
08/06/2018	64,840	1,090	1,710%	63,900	64,880	63,870	973.421
07/06/2018	63,750	0,150	0,236%	63,710	64,000	63,190	892.005
06/06/2018	63,600	0,620	0,984%	63,080	63,610	62,460	1.260.391
05/06/2018	62,980	0,200	0,319%	62,830	63,160	62,590	1.536.637
04/06/2018	62,780	-0,760	-1,196%	63,830	64,080	62,700	1.098.324
01/06/2018	63,540	0,470	0,745%	63,380	64,200	63,010	827.008
31/05/2018	63,070	-1,370	-2,126%	64,500	64,500	62,820	788.040
30/05/2018	64,440	0,560	0,877%	64,330	64,780	63,850	687.114
29/05/2018	63,880	-0,590	-0,915%	64,030	64,650	63,400	723.755
25/05/2018	64,470	0,040	0,062%	64,310	64,720	64,140	498.851
24/05/2018	64,430	0,510	0,798%	63,880	64,470	63,540	626.934
23/05/2018	63,920	0,230	0,361%	63,480	63,950	63,240	339.498
22/05/2018	63,690	-0,810	-1,256%	64,640	64,740	63,640	603.310
21/05/2018	64,500	0,810	1,272%	64,130	64,500	64,040	697.160
18/05/2018	63,690	0,470	0,743%	63,240	63,835	63,110	771.924
17/05/2018	63,220	0,140	0,222%	63,070	63,440	62,940	495.145
16/05/2018	63,080	0,100	0,159%	63,090	63,630	62,920	641.244
15/05/2018	62,980	-0,680	-1,068%	63,300	63,410	62,640	903.650
14/05/2018	63,660	-0,330	-0,516%	64,100	64,240	63,450	710.524
11/05/2018	63,990	-0,090	-0,140%	64,090	64,630	63,750	865.871
10/05/2018	64,080	0,730	1,152%	63,490	64,100	63,360	732.352
09/05/2018	63,350	0,370	0,587%	63,260	63,710	62,750	826.821
08/05/2018	62,980	0,270	0,431%	62,670	63,180	62,620	847.377
07/05/2018	62,710	0,260	0,416%	62,510	63,030	62,350	939.606
04/05/2018	62,450	1,500	2,461%	60,620	62,790	60,460	996.687
03/05/2018	60,950	0,170	0,280%	60,500	61,380	59,770	1.200.404
02/05/2018	60,780	-0,730	-1,187%	61,350	61,810	60,700	1.080.960
01/05/2018	61,510	0,160	0,261%	61,250	61,600	60,240	1.498.480
30/04/2018	61,350	-1,020	-1,635%	62,550	62,940	61,350	1.118.763
27/04/2018	62,370	-0,280	-0,447%	62,580	62,610	62,030	709.328
26/04/2018	62,650	1,150	1,870%	61,540	63,130	61,370	1.581.559
25/04/2018	61,500	-0,610	-0,982%	63,500	64,050	60,640	3.161.188
24/04/2018	62,110	-2,790	-4,299%	65,160	65,220	61,100	2.272.640
23/04/2018	64,900	-0,370	-0,567%	65,540	65,590	64,560	1.054.284
20/04/2018	65,270	-0,010	-0,015%	65,530	65,810	64,960	714.139
19/04/2018	65,280	-0,580	-0,881%	65,760	65,885	64,900	902.986
18/04/2018	65,860	0,360	0,550%	65,680	66,210	65,510	719.261
17/04/2018	65,500	0,760	1,174%	65,200	65,940	65,020	720.974
16/04/2018	64,740	0,950	1,489%	64,470	65,030	64,000	1.597.873
13/04/2018	63,790	-0,200	-0,313%	64,520	64,520	63,480	1.033.516
12/04/2018	63,990	0,410	0,645%	64,190	64,890	63,860	672.928

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	16	3.371	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.644	73.296	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	112	26.672	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
J & J	134,690	-0,19	135,000	133,970	7	941	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	51	5.831	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	5.735.560	392.826.889	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	2.894	237.333	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	94	10.521	-