Cotización de los valores en bolsa

ABBOT LAB.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 63,430
- Var. (%)
- -0,937%
14/08/2018
- Cierre
- 63,630
- Var. (%)
- 0,315%
15/08/2018
- Cierre
- 63,470
- Var. (%)
- -0,251%
16/08/2018
- Cierre
- 64,160
- Var. (%)
- 1,087%
17/08/2018
- Cierre
- 64,720
- Var. (%)
- 0,873%
20/08/2018
- Cierre
- 64,640
- Var. (%)
- -0,124%
21/08/2018
- Cierre
- 64,750
- Var. (%)
- 0,170%
22/08/2018
- Cierre
- 65,670
- Var. (%)
- 1,421%
23/08/2018
- Cierre
- 65,830
- Var. (%)
- 0,244%
24/08/2018
- Cierre
- 66,100
- Var. (%)
- 0,410%
27/08/2018
- Cierre
- 66,840
- Var. (%)
- 1,120%
28/08/2018
- Cierre
- 66,790
- Var. (%)
- -0,075%
29/08/2018
- Cierre
- 67,130
- Var. (%)
- 0,509%
30/08/2018
- Cierre
- 67,020
- Var. (%)
- -0,164%
31/08/2018
- Cierre
- 66,840
- Var. (%)
- -0,269%

0.29%

Precio

66,840 €

MAXIMO

67,237 €

MÍNIMO

66,590 €

VOL. DIARIO (TIT.)

5.893.874

VAR. 2018(%)

17,12 %

VARIACIÓN

-0,27 % -0,180 €

APERTURA

66,960 €

ÚLT. SESIÓN

67,020 €

EFECTIVO

393.875.807 €

VAR. 12 MESES(%)

30,60 %

Rentabilidad(%)
Máximo
67,36

Mínimo
55,58

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	67,36
Mínimo 2018	55,58
Máximo 12 meses	67,36
Míximo 12 meses	50,64
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.740.252
Media títulos 12m	5.849.612
Efectivo 3m	301.698.596
Efectivo 12m	345.388.067

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	66,840	-0,180	-0,269%	66,960	67,237	66,590	5.893.874
30/08/2018	67,020	-0,110	-0,164%	66,940	67,305	66,751	4.136.480
29/08/2018	67,130	0,340	0,509%	66,720	67,355	66,630	4.445.959
28/08/2018	66,790	-0,050	-0,075%	67,030	67,110	66,670	4.048.703
27/08/2018	66,840	0,740	1,120%	66,450	66,890	66,330	3.446.992
24/08/2018	66,100	0,270	0,410%	65,900	66,260	65,790	3.814.967
23/08/2018	65,830	0,160	0,244%	65,670	66,170	65,640	4.421.443
22/08/2018	65,670	0,920	1,421%	64,510	65,815	64,477	5.203.299
21/08/2018	64,750	0,110	0,170%	64,910	65,070	64,500	3.802.680
20/08/2018	64,640	-0,080	-0,124%	65,000	65,130	64,375	5.072.621
17/08/2018	64,720	0,560	0,873%	64,240	64,915	64,030	4.430.922
16/08/2018	64,160	0,690	1,087%	63,790	64,340	63,600	3.677.308
15/08/2018	63,470	-0,160	-0,251%	63,450	63,560	63,070	3.691.385
14/08/2018	63,630	0,200	0,315%	63,450	63,920	63,385	3.226.835
13/08/2018	63,430	-0,600	-0,937%	64,020	64,320	63,360	4.376.373
10/08/2018	64,030	-0,610	-0,944%	64,440	64,600	63,870	3.797.399
09/08/2018	64,640	-0,200	-0,308%	64,790	65,065	64,580	2.431.679
08/08/2018	64,840	0,100	0,154%	64,740	65,310	64,555	4.103.079
07/08/2018	64,740	-0,500	-0,766%	65,180	65,320	64,730	3.281.614
06/08/2018	65,240	0,010	0,015%	65,090	65,495	64,960	3.585.701
03/08/2018	65,230	0,650	1,007%	64,770	65,240	64,440	3.910.023
02/08/2018	64,580	-0,200	-0,309%	64,500	64,780	63,910	4.680.764
01/08/2018	64,780	-0,760	-1,160%	65,350	65,750	64,710	4.087.411
31/07/2018	65,540	0,370	0,568%	65,370	65,770	65,260	5.353.691
30/07/2018	65,170	-0,090	-0,138%	64,970	65,510	64,970	5.088.225
27/07/2018	65,260	-0,400	-0,609%	65,510	65,800	64,960	4.293.076
26/07/2018	65,660	0,430	0,659%	65,360	65,900	64,870	5.481.998
25/07/2018	65,230	0,830	1,289%	64,160	65,360	64,120	5.798.719
24/07/2018	64,400	1,200	1,899%	63,550	64,610	63,420	6.377.831
23/07/2018	63,200	-0,120	-0,190%	63,260	63,290	62,870	4.779.174
20/07/2018	63,320	-0,460	-0,721%	63,610	64,040	63,280	5.654.768
19/07/2018	63,780	-0,970	-1,498%	64,680	64,970	63,510	6.611.855
18/07/2018	64,750	1,950	3,105%	64,310	65,500	64,200	10.368.483
17/07/2018	62,800	1,020	1,651%	61,840	63,260	61,550	7.499.056
16/07/2018	61,780	-1,280	-2,030%	62,950	63,000	61,710	5.735.763
13/07/2018	63,060	0,320	0,510%	62,750	63,440	62,720	5.326.831
12/07/2018	62,740	0,170	0,272%	62,500	62,800	62,380	3.730.502
11/07/2018	62,570	-0,240	-0,382%	62,560	62,880	62,330	3.366.414
10/07/2018	62,810	0,370	0,593%	62,560	63,120	62,470	3.961.717
09/07/2018	62,440	0,280	0,450%	62,230	62,630	62,140	3.616.703
06/07/2018	62,160	0,830	1,353%	61,570	62,400	61,261	3.647.913
05/07/2018	61,330	0,520	0,855%	61,190	61,410	60,760	4.037.510
03/07/2018	60,810	-0,190	-0,311%	60,970	61,225	60,630	2.245.220
02/07/2018	61,000	0,010	0,016%	60,630	61,020	60,320	4.355.174
29/06/2018	60,990	-0,280	-0,457%	61,490	61,865	60,920	5.656.514
28/06/2018	61,270	0,780	1,289%	60,460	61,480	60,460	4.237.158
27/06/2018	60,490	-0,320	-0,526%	61,210	62,140	60,490	6.664.059
26/06/2018	60,810	0,040	0,066%	60,640	61,090	60,490	4.177.220
25/06/2018	60,770	-1,170	-1,889%	61,700	61,770	60,315	5.941.486
22/06/2018	61,940	0,190	0,308%	62,230	62,390	61,660	4.911.091
21/06/2018	61,750	-0,390	-0,628%	61,970	62,100	61,450	3.969.266
20/06/2018	62,140	-0,200	-0,321%	62,210	62,495	62,040	5.111.781
19/06/2018	62,340	-0,480	-0,764%	62,240	62,410	61,920	5.302.113
18/06/2018	62,820	-0,090	-0,143%	62,590	62,870	62,280	3.632.018
15/06/2018	62,910	-0,050	-0,079%	62,860	63,080	62,260	11.701.805
14/06/2018	62,960	0,330	0,527%	62,860	63,225	62,740	3.963.550
13/06/2018	62,630	-0,290	-0,461%	63,060	63,165	62,470	6.186.044
12/06/2018	62,920	-0,210	-0,333%	63,270	63,420	62,610	4.869.054
11/06/2018	63,130	-0,140	-0,221%	63,280	63,481	62,900	5.329.223
08/06/2018	63,270	0,090	0,142%	63,010	63,410	62,840	4.649.582
07/06/2018	63,180	-0,360	-0,567%	63,560	63,850	62,870	3.803.709
06/06/2018	63,540	0,510	0,809%	63,110	63,550	62,775	4.064.402
05/06/2018	63,030	0,010	0,016%	63,090	63,295	62,610	4.244.691
04/06/2018	63,020	0,610	0,977%	62,320	63,110	62,280	4.063.255
01/06/2018	62,410	0,880	1,430%	61,960	62,485	61,850	3.588.191
31/05/2018	61,530	-0,540	-0,870%	61,900	62,230	61,505	6.303.793
30/05/2018	62,070	0,770	1,256%	61,780	62,650	61,440	5.898.132
29/05/2018	61,300	-1,070	-1,716%	61,580	61,870	60,850	4.967.371
25/05/2018	62,370	-0,140	-0,224%	62,490	62,580	62,060	3.839.026
24/05/2018	62,510	0,670	1,083%	61,890	62,720	61,890	5.783.927
23/05/2018	61,840	0,450	0,733%	61,220	61,970	61,220	4.158.298
22/05/2018	61,390	-0,720	-1,159%	62,100	62,290	60,960	6.802.101
21/05/2018	62,110	0,400	0,648%	62,000	62,490	61,790	4.598.213
18/05/2018	61,710	0,650	1,065%	61,020	61,870	60,940	6.329.138
17/05/2018	61,060	0,290	0,477%	60,800	61,160	60,370	4.107.446
16/05/2018	60,770	0,230	0,380%	60,570	61,150	60,400	3.587.209
15/05/2018	60,540	-1,480	-2,386%	61,440	61,580	60,320	5.333.461
14/05/2018	62,020	0,760	1,241%	61,500	62,170	61,390	7.698.269
11/05/2018	61,260	0,700	1,156%	60,220	61,300	60,220	5.767.870
10/05/2018	60,560	1,160	1,953%	59,630	60,610	59,360	4.789.911
09/05/2018	59,400	0,690	1,175%	58,810	59,580	58,420	4.099.577
08/05/2018	58,710	-0,610	-1,028%	59,120	59,130	58,240	6.459.184
07/05/2018	59,320	0,580	0,987%	58,990	59,760	58,940	5.656.242
04/05/2018	58,740	0,810	1,398%	57,640	59,080	57,480	5.832.100
03/05/2018	57,930	0,080	0,138%	57,790	57,940	56,810	5.605.788
02/05/2018	57,850	-0,970	-1,649%	58,490	58,560	57,670	4.074.950
01/05/2018	58,820	0,690	1,187%	57,700	58,870	57,550	6.405.983
30/04/2018	58,130	-1,430	-2,401%	59,760	59,800	58,100	6.076.260
27/04/2018	59,560	0,060	0,101%	59,490	59,690	59,144	4.107.870
26/04/2018	59,500	0,850	1,449%	58,690	59,520	58,495	7.329.337
25/04/2018	58,650	0,340	0,583%	58,040	58,670	57,700	5.359.789
24/04/2018	58,310	-0,530	-0,901%	59,090	59,170	57,665	7.440.347
23/04/2018	58,840	-0,350	-0,591%	59,280	59,460	58,590	4.387.381
20/04/2018	59,190	-0,690	-1,152%	59,850	59,950	58,815	5.735.089
19/04/2018	59,880	0,360	0,605%	59,520	60,030	59,200	7.665.355
18/04/2018	59,520	-0,280	-0,468%	59,000	59,620	57,450	12.535.383
17/04/2018	59,800	0,530	0,894%	59,650	59,960	59,050	5.581.694
16/04/2018	59,270	0,780	1,334%	59,000	59,530	58,920	6.592.102
13/04/2018	58,490	-0,340	-0,578%	59,180	59,375	58,470	7.994.502
12/04/2018	58,830	0,380	0,650%	58,500	59,180	58,460	4.572.283

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	33.971	7.735.451	-
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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
J & J	134,690	-0,19	135,000	133,970	7	941	-
MERCK & CO	68,590	0,07	68,750	68,160	5.735.560	392.826.889	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-