Cotización de los valores en bolsa

AIR PRODUCTS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 162,440
- Var. (%)
- 2,895%
14/08/2018
- Cierre
- 164,330
- Var. (%)
- 1,164%
15/08/2018
- Cierre
- 164,210
- Var. (%)
- -0,073%
16/08/2018
- Cierre
- 164,720
- Var. (%)
- 0,311%
17/08/2018
- Cierre
- 166,610
- Var. (%)
- 1,147%
20/08/2018
- Cierre
- 166,990
- Var. (%)
- 0,228%
21/08/2018
- Cierre
- 166,100
- Var. (%)
- -0,533%
22/08/2018
- Cierre
- 164,360
- Var. (%)
- -1,048%
23/08/2018
- Cierre
- 164,420
- Var. (%)
- 0,037%
24/08/2018
- Cierre
- 165,970
- Var. (%)
- 0,943%
27/08/2018
- Cierre
- 167,290
- Var. (%)
- 0,795%
28/08/2018
- Cierre
- 167,010
- Var. (%)
- -0,167%
29/08/2018
- Cierre
- 168,290
- Var. (%)
- 0,766%
30/08/2018
- Cierre
- 166,730
- Var. (%)
- -0,927%
31/08/2018
- Cierre
- 166,290
- Var. (%)
- -0,264%

0.35%

Precio

166,290 €

MAXIMO

167,440 €

MÍNIMO

165,830 €

VOL. DIARIO (TIT.)

761.830

VAR. 2018(%)

1,35 %

VARIACIÓN

-0,26 % -0,440 €

APERTURA

166,750 €

ÚLT. SESIÓN

166,730 €

EFECTIVO

126.706.080 €

VAR. 12 MESES(%)

14,17 %

Rentabilidad(%)
Máximo
175,17

Mínimo
152,71

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	175,17
Mínimo 2018	152,71
Máximo 12 meses	175,17
Míximo 12 meses	143,79
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.037.255
Media títulos 12m	1.069.366
Efectivo 3m	166.891.250
Efectivo 12m	171.681.486

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	166,290	-0,440	-0,264%	166,750	167,440	165,830	761.830
30/08/2018	166,730	-1,560	-0,927%	167,560	168,280	165,870	582.982
29/08/2018	168,290	1,280	0,766%	168,360	169,000	166,030	798.750
28/08/2018	167,010	-0,280	-0,167%	167,420	168,110	166,380	706.664
27/08/2018	167,290	1,320	0,795%	166,530	167,782	166,090	648.197
24/08/2018	165,970	1,550	0,943%	164,790	166,490	164,180	510.228
23/08/2018	164,420	0,060	0,037%	164,350	164,650	163,600	672.059
22/08/2018	164,360	-1,740	-1,048%	166,120	166,120	164,285	832.374
21/08/2018	166,100	-0,890	-0,533%	167,600	167,715	165,990	865.899
20/08/2018	166,990	0,380	0,228%	166,300	167,860	166,300	1.342.749
17/08/2018	166,610	1,890	1,147%	164,290	166,640	164,060	1.290.430
16/08/2018	164,720	0,510	0,311%	164,930	165,420	164,080	1.167.601
15/08/2018	164,210	-0,120	-0,073%	163,120	164,520	161,785	1.381.435
14/08/2018	164,330	1,890	1,164%	162,900	165,780	162,780	1.617.658
13/08/2018	162,440	4,570	2,895%	162,200	165,240	161,310	1.865.239
10/08/2018	157,870	-2,610	-1,626%	159,910	159,940	157,350	921.750
09/08/2018	160,480	-0,170	-0,106%	160,640	161,750	160,250	586.455
08/08/2018	160,650	-0,270	-0,168%	161,270	161,824	160,100	574.386
07/08/2018	160,920	-0,040	-0,025%	161,320	162,150	160,780	734.846
06/08/2018	160,960	1,000	0,625%	158,920	161,560	157,008	1.031.061
03/08/2018	159,960	-0,030	-0,019%	160,980	161,780	159,640	903.372
02/08/2018	159,990	-2,050	-1,265%	160,900	161,000	159,310	907.010
01/08/2018	162,040	-2,130	-1,297%	163,930	164,110	161,190	1.266.740
31/07/2018	164,170	2,940	1,823%	161,500	165,090	161,300	1.655.031
30/07/2018	161,230	-0,010	-0,006%	161,780	163,650	160,960	1.055.518
27/07/2018	161,240	-0,310	-0,192%	161,570	162,670	160,580	1.252.876
26/07/2018	161,550	4,250	2,702%	158,810	162,951	158,810	1.714.017
25/07/2018	157,300	2,010	1,294%	155,290	157,470	154,530	1.348.424
24/07/2018	155,290	1,420	0,923%	155,450	156,500	154,830	1.932.574
23/07/2018	153,870	-0,480	-0,311%	154,380	154,660	153,530	1.166.483
20/07/2018	154,350	-0,050	-0,032%	153,520	155,460	153,015	2.490.281
19/07/2018	154,400	-1,540	-0,988%	155,100	155,670	154,240	1.423.976
18/07/2018	155,940	-0,260	-0,166%	156,000	156,800	155,740	728.890
17/07/2018	156,200	0,650	0,418%	155,390	156,510	154,730	812.591
16/07/2018	155,550	-1,780	-1,131%	156,950	157,620	155,480	675.015
13/07/2018	157,330	-0,590	-0,374%	157,560	158,240	157,130	573.433
12/07/2018	157,920	0,510	0,324%	157,940	158,350	156,940	726.997
11/07/2018	157,410	-2,250	-1,409%	158,410	158,610	156,510	694.232
10/07/2018	159,660	1,770	1,121%	157,860	159,670	157,650	715.262
09/07/2018	157,890	1,250	0,798%	157,660	158,470	157,550	743.875
06/07/2018	156,640	0,850	0,546%	155,460	157,540	154,760	729.877
05/07/2018	155,790	0,790	0,510%	156,190	156,820	155,240	1.130.442
03/07/2018	155,000	-0,490	-0,315%	156,550	157,290	154,780	346.816
02/07/2018	155,490	-0,240	-0,154%	155,070	155,870	154,290	1.110.053
29/06/2018	155,730	-0,300	-0,192%	155,400	158,290	155,260	998.805
28/06/2018	156,030	0,870	0,561%	155,570	156,690	154,890	1.180.072
27/06/2018	155,160	-0,700	-0,449%	156,480	157,780	155,130	889.339
26/06/2018	155,860	0,100	0,064%	155,830	157,160	155,660	829.366
25/06/2018	155,760	-2,320	-1,468%	157,600	157,720	154,670	1.174.650
22/06/2018	158,080	1,610	1,029%	157,720	158,740	157,010	1.326.454
21/06/2018	156,470	-1,110	-0,704%	157,600	157,610	155,410	1.542.103
20/06/2018	157,580	-1,970	-1,235%	159,830	159,830	157,030	1.352.897
19/06/2018	159,550	-3,790	-2,320%	161,020	161,180	159,278	1.279.723
18/06/2018	163,340	-0,840	-0,512%	162,920	163,370	161,930	887.280
15/06/2018	164,180	-1,540	-0,929%	165,190	165,190	162,640	1.810.362
14/06/2018	165,720	-0,370	-0,223%	166,490	166,960	165,100	679.991
13/06/2018	166,090	-1,910	-1,137%	168,390	168,490	164,750	1.048.115
12/06/2018	168,000	-0,440	-0,261%	168,460	169,450	167,610	1.146.257
11/06/2018	168,440	-0,070	-0,042%	168,650	169,470	168,020	846.134
08/06/2018	168,510	0,790	0,471%	167,730	168,660	166,580	759.055
07/06/2018	167,720	-0,010	-0,006%	167,510	168,000	166,395	1.096.207
06/06/2018	167,730	2,860	1,735%	165,160	167,820	164,640	1.169.339
05/06/2018	164,870	1,340	0,819%	163,590	165,040	163,530	734.552
04/06/2018	163,530	-0,010	-0,006%	164,310	164,820	163,065	637.228
01/06/2018	163,540	2,130	1,320%	162,730	163,810	162,700	578.925
31/05/2018	161,410	-1,620	-0,994%	162,680	163,175	161,050	1.292.373
30/05/2018	163,030	1,230	0,760%	163,080	163,570	162,200	602.328
29/05/2018	161,800	-3,200	-1,939%	163,740	164,210	160,920	735.370
25/05/2018	165,000	-1,090	-0,656%	165,600	165,810	164,240	487.703
24/05/2018	166,090	-0,900	-0,539%	167,000	167,210	165,030	588.437
23/05/2018	166,990	-0,720	-0,429%	166,650	167,315	165,130	834.911
22/05/2018	167,710	-1,730	-1,021%	169,730	170,230	167,520	860.984
21/05/2018	169,440	1,200	0,713%	168,950	170,290	168,410	857.159
18/05/2018	168,240	1,470	0,881%	166,770	168,840	166,680	870.216
17/05/2018	166,770	0,230	0,138%	165,790	167,430	165,730	728.275
16/05/2018	166,540	0,460	0,277%	166,450	167,805	165,940	696.513
15/05/2018	166,080	-0,680	-0,408%	166,130	166,560	164,670	1.181.354
14/05/2018	166,760	0,470	0,283%	166,270	167,950	165,680	826.460
11/05/2018	166,290	0,700	0,423%	166,130	167,500	165,690	1.033.773
10/05/2018	165,590	0,700	0,425%	165,130	166,060	164,770	972.413
09/05/2018	164,890	1,380	0,844%	164,320	165,120	163,210	760.199
08/05/2018	163,510	0,060	0,037%	163,650	164,100	162,530	737.533
07/05/2018	163,450	0,690	0,424%	162,970	164,620	162,850	869.516
04/05/2018	162,760	2,330	1,452%	159,850	163,439	159,210	1.038.424
03/05/2018	160,430	-1,260	-0,779%	161,390	161,780	159,070	1.136.077
02/05/2018	161,690	-0,800	-0,492%	162,610	163,230	161,220	999.733
01/05/2018	162,490	0,200	0,123%	161,440	162,520	159,490	1.223.042
30/04/2018	162,290	-2,730	-1,654%	165,940	166,120	162,260	980.777
27/04/2018	165,020	-1,270	-0,764%	166,150	167,000	163,480	1.031.510
26/04/2018	166,290	0,720	0,435%	164,580	167,140	161,700	1.742.112
25/04/2018	165,570	1,570	0,957%	164,350	165,700	162,920	1.100.632
24/04/2018	164,000	-2,110	-1,270%	166,560	167,230	161,810	946.383
23/04/2018	166,110	-0,160	-0,096%	166,030	166,715	165,160	585.389
20/04/2018	166,270	-0,530	-0,318%	166,610	166,970	164,810	549.443
19/04/2018	166,800	-1,570	-0,932%	167,950	168,350	165,310	679.317
18/04/2018	168,370	0,230	0,137%	168,880	169,150	167,990	666.743
17/04/2018	168,140	2,710	1,638%	166,500	168,880	165,670	772.248
16/04/2018	165,430	2,460	1,509%	164,550	165,600	163,860	698.999
13/04/2018	162,970	-0,070	-0,043%	164,220	164,670	162,380	449.023
12/04/2018	163,040	1,430	0,885%	162,220	163,850	162,130	538.891

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	108,900	0,37	108,900	107,950	396.093	43.026.946	42.277
BASF SE	78,490	-1,39	79,970	78,390	634.544	50.192.418	72.091