Cotización de los valores en bolsa

AGILENT.TECH

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 65,940
- Var. (%)
- -0,483%
14/08/2018
- Cierre
- 66,750
- Var. (%)
- 1,228%
15/08/2018
- Cierre
- 64,730
- Var. (%)
- -3,026%
16/08/2018
- Cierre
- 65,500
- Var. (%)
- 1,190%
17/08/2018
- Cierre
- 64,660
- Var. (%)
- -1,282%
20/08/2018
- Cierre
- 64,470
- Var. (%)
- -0,294%
21/08/2018
- Cierre
- 64,930
- Var. (%)
- 0,714%
22/08/2018
- Cierre
- 65,650
- Var. (%)
- 1,109%
23/08/2018
- Cierre
- 65,690
- Var. (%)
- 0,061%
24/08/2018
- Cierre
- 65,980
- Var. (%)
- 0,441%
27/08/2018
- Cierre
- 66,080
- Var. (%)
- 0,152%
28/08/2018
- Cierre
- 66,690
- Var. (%)
- 0,923%
29/08/2018
- Cierre
- 67,010
- Var. (%)
- 0,480%
30/08/2018
- Cierre
- 67,260
- Var. (%)
- 0,373%
31/08/2018
- Cierre
- 67,540
- Var. (%)
- 0,416%

0.13%

Precio

67,540 €

MAXIMO

67,550 €

MÍNIMO

67,050 €

VOL. DIARIO (TIT.)

1.564.248

VAR. 2018(%)

0,85 %

VARIACIÓN

0,42 % 0,280 €

APERTURA

67,140 €

ÚLT. SESIÓN

67,260 €

EFECTIVO

105.437.958 €

VAR. 12 MESES(%)

4,91 %

Rentabilidad(%)
Máximo
75,00

Mínimo
60,42

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	75,00
Mínimo 2018	60,42
Máximo 12 meses	75,00
Míximo 12 meses	60,42
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.405.000
Media títulos 12m	2.221.983
Efectivo 3m	155.684.058
Efectivo 12m	148.411.678

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	67,540	0,280	0,416%	67,140	67,550	67,050	1.564.248
30/08/2018	67,260	0,250	0,373%	67,000	67,650	66,860	2.246.300
29/08/2018	67,010	0,320	0,480%	66,690	67,280	66,400	1.846.304
28/08/2018	66,690	0,610	0,923%	66,410	67,300	66,350	2.284.314
27/08/2018	66,080	0,100	0,152%	66,330	66,350	65,860	1.158.723
24/08/2018	65,980	0,290	0,441%	65,740	66,260	65,590	1.900.338
23/08/2018	65,690	0,040	0,061%	65,690	65,990	65,530	2.284.188
22/08/2018	65,650	0,720	1,109%	64,740	65,870	64,550	2.565.558
21/08/2018	64,930	0,460	0,714%	64,740	65,400	64,620	2.750.272
20/08/2018	64,470	-0,190	-0,294%	64,570	65,110	64,460	1.615.535
17/08/2018	64,660	-0,840	-1,282%	65,480	65,480	64,280	2.449.200
16/08/2018	65,500	0,770	1,190%	65,040	65,670	64,810	3.146.621
15/08/2018	64,730	-2,020	-3,026%	65,940	66,390	64,220	6.071.173
14/08/2018	66,750	0,810	1,228%	66,050	67,260	66,050	3.099.160
13/08/2018	65,940	-0,320	-0,483%	66,440	66,990	65,670	2.983.025
10/08/2018	66,260	-0,430	-0,645%	66,820	66,870	65,930	2.165.297
09/08/2018	66,690	-0,690	-1,024%	67,480	67,620	66,610	1.687.075
08/08/2018	67,380	-0,280	-0,414%	67,740	68,150	67,340	1.681.850
07/08/2018	67,660	1,150	1,729%	66,830	67,940	66,630	2.829.038
06/08/2018	66,510	0,780	1,187%	65,700	66,660	65,330	2.873.080
03/08/2018	65,730	0,440	0,674%	65,500	65,790	64,960	1.857.308
02/08/2018	65,290	0,310	0,477%	64,750	65,390	64,500	2.263.190
01/08/2018	64,980	-1,060	-1,605%	65,840	66,170	64,630	2.679.180
31/07/2018	66,040	1,410	2,182%	64,930	66,685	64,535	2.464.539
30/07/2018	64,630	-1,120	-1,703%	65,870	66,070	64,510	1.588.711
27/07/2018	65,750	-1,000	-1,498%	66,650	66,770	65,360	2.638.902
26/07/2018	66,750	0,790	1,198%	66,000	66,830	65,820	2.582.175
25/07/2018	65,960	1,170	1,806%	65,140	66,040	64,840	2.925.749
24/07/2018	64,790	1,070	1,679%	63,940	65,350	63,690	2.454.378
23/07/2018	63,720	-0,130	-0,204%	63,700	64,000	63,370	1.413.868
20/07/2018	63,850	-0,300	-0,468%	63,830	64,330	63,680	1.611.050
19/07/2018	64,150	1,160	1,842%	63,610	64,650	63,400	1.716.063
18/07/2018	62,990	-0,050	-0,079%	63,030	63,230	62,750	1.201.648
17/07/2018	63,040	0,320	0,510%	62,520	63,260	62,150	1.468.256
16/07/2018	62,720	-0,660	-1,041%	63,230	63,230	62,630	929.264
13/07/2018	63,380	-0,070	-0,110%	63,520	63,830	63,210	963.652
12/07/2018	63,450	0,590	0,939%	63,330	63,780	63,290	1.740.392
11/07/2018	62,860	-0,810	-1,272%	62,590	63,280	62,590	1.779.797
10/07/2018	63,670	0,550	0,871%	63,370	63,740	63,070	1.646.750
09/07/2018	63,120	0,830	1,332%	62,430	63,315	62,430	1.504.576
06/07/2018	62,290	0,490	0,793%	61,920	62,400	61,650	2.269.660
05/07/2018	61,800	0,550	0,898%	61,480	61,890	60,910	2.227.709
03/07/2018	61,250	-0,220	-0,358%	61,930	62,090	61,060	864.379
02/07/2018	61,470	-0,370	-0,598%	61,360	61,480	60,790	1.526.468
29/06/2018	61,840	0,550	0,897%	61,680	62,465	61,570	1.886.046
28/06/2018	61,290	0,150	0,245%	61,130	61,640	60,420	1.564.067
27/06/2018	61,140	-0,840	-1,355%	62,260	63,000	61,100	2.004.529
26/06/2018	61,980	0,780	1,275%	61,230	62,320	61,020	3.628.129
25/06/2018	61,200	-1,590	-2,532%	62,460	62,690	60,800	2.417.981
22/06/2018	62,790	-0,250	-0,397%	63,580	63,690	62,730	3.259.875
21/06/2018	63,040	0,250	0,398%	62,810	63,220	62,270	4.035.457
20/06/2018	62,790	-0,730	-1,149%	63,540	63,569	62,630	4.874.930
19/06/2018	63,520	-1,450	-2,232%	64,220	64,450	63,200	4.615.586
18/06/2018	64,970	-1,160	-1,754%	65,480	65,540	64,530	2.563.127
15/06/2018	66,130	-0,180	-0,271%	66,110	66,240	65,190	4.111.877
14/06/2018	66,310	0,050	0,075%	66,450	66,450	65,710	3.340.529
13/06/2018	66,260	-0,060	-0,090%	66,600	66,680	65,970	3.559.516
12/06/2018	66,320	0,190	0,287%	65,970	66,550	65,630	2.001.179
11/06/2018	66,130	0,400	0,609%	65,680	66,750	65,590	2.922.538
08/06/2018	65,730	0,500	0,767%	65,350	66,370	65,150	3.639.235
07/06/2018	65,230	0,040	0,061%	65,410	66,090	64,800	2.955.173
06/06/2018	65,190	1,670	2,629%	63,750	65,190	63,060	3.176.263
05/06/2018	63,520	0,140	0,221%	63,460	63,870	63,090	1.887.656
04/06/2018	63,380	0,600	0,956%	63,170	63,510	62,760	1.957.337
01/06/2018	62,780	0,860	1,389%	62,470	63,230	62,440	2.200.075
31/05/2018	61,920	-0,770	-1,228%	62,650	62,830	61,850	2.458.315
30/05/2018	62,690	0,840	1,358%	62,240	63,060	61,995	1.731.382
29/05/2018	61,850	-1,300	-2,059%	62,630	62,670	61,300	3.554.623
25/05/2018	63,150	-0,970	-1,513%	63,940	64,110	62,840	1.653.336
24/05/2018	64,120	-0,410	-0,635%	64,620	65,000	64,070	1.525.770
23/05/2018	64,530	-0,310	-0,478%	64,210	65,000	64,210	3.194.641
22/05/2018	64,840	-0,710	-1,083%	65,620	65,890	64,685	3.415.567
21/05/2018	65,550	1,230	1,912%	64,750	65,990	64,680	4.287.339
18/05/2018	64,320	0,730	1,148%	63,630	64,600	63,511	4.158.584
17/05/2018	63,590	1,650	2,664%	61,980	63,905	61,760	5.205.571
16/05/2018	61,940	-0,560	-0,896%	62,510	62,988	61,650	5.633.447
15/05/2018	62,500	-6,710	-9,695%	61,840	64,100	60,700	14.449.420
14/05/2018	69,210	-0,240	-0,346%	69,730	70,450	69,000	3.279.052
11/05/2018	69,450	0,590	0,857%	69,190	69,600	68,910	1.503.993
10/05/2018	68,860	0,730	1,071%	68,120	68,880	68,120	1.824.862
09/05/2018	68,130	0,760	1,128%	67,380	68,410	67,150	2.106.728
08/05/2018	67,370	-0,020	-0,030%	67,080	67,435	66,840	1.663.644
07/05/2018	67,390	0,390	0,582%	67,160	67,980	67,070	1.364.788
04/05/2018	67,000	0,660	0,995%	66,030	67,250	65,540	1.330.978
03/05/2018	66,340	0,430	0,652%	65,770	66,460	64,860	2.219.557
02/05/2018	65,910	-0,330	-0,498%	66,000	66,860	65,770	2.061.258
01/05/2018	66,240	0,500	0,761%	65,630	66,350	65,490	3.135.127
30/04/2018	65,740	-0,540	-0,815%	66,490	66,660	65,730	1.895.604
27/04/2018	66,280	-0,090	-0,136%	66,340	66,560	65,960	1.177.019
26/04/2018	66,370	0,570	0,866%	66,220	66,760	65,895	1.970.602
25/04/2018	65,800	-0,840	-1,261%	66,690	67,080	64,910	3.798.138
24/04/2018	66,640	-1,430	-2,101%	66,390	67,905	66,040	3.542.734
23/04/2018	68,070	0,520	0,770%	67,710	68,670	67,530	2.241.749
20/04/2018	67,550	-0,420	-0,618%	68,040	68,260	67,320	1.895.432
19/04/2018	67,970	-1,580	-2,272%	69,480	69,590	67,360	2.362.174
18/04/2018	69,550	1,110	1,622%	69,120	70,290	68,650	2.678.130
17/04/2018	68,440	0,270	0,396%	68,600	68,850	68,070	2.458.595
16/04/2018	68,170	0,960	1,428%	67,830	68,370	67,490	2.812.282
13/04/2018	67,210	0,010	0,015%	67,500	67,670	66,880	2.031.991
12/04/2018	67,200	1,120	1,695%	66,560	67,640	66,454	2.179.360

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	8	895	-