Cotización de los valores en bolsa

AMETEK INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 75,660
- Var. (%)
- -0,290%
14/08/2018
- Cierre
- 75,820
- Var. (%)
- 0,211%
15/08/2018
- Cierre
- 75,100
- Var. (%)
- -0,950%
16/08/2018
- Cierre
- 75,730
- Var. (%)
- 0,839%
17/08/2018
- Cierre
- 76,310
- Var. (%)
- 0,766%
20/08/2018
- Cierre
- 76,580
- Var. (%)
- 0,354%
21/08/2018
- Cierre
- 77,000
- Var. (%)
- 0,548%
22/08/2018
- Cierre
- 76,120
- Var. (%)
- -1,143%
23/08/2018
- Cierre
- 75,830
- Var. (%)
- -0,381%
24/08/2018
- Cierre
- 76,210
- Var. (%)
- 0,501%
27/08/2018
- Cierre
- 77,060
- Var. (%)
- 1,115%
28/08/2018
- Cierre
- 77,330
- Var. (%)
- 0,350%
29/08/2018
- Cierre
- 77,320
- Var. (%)
- -0,013%
30/08/2018
- Cierre
- 76,450
- Var. (%)
- -1,125%
31/08/2018
- Cierre
- 76,960
- Var. (%)
- 0,667%

0.10%

Precio

76,960 €

MAXIMO

77,030 €

MÍNIMO

76,120 €

VOL. DIARIO (TIT.)

828.430

VAR. 2018(%)

6,20 %

VARIACIÓN

0,67 % 0,510 €

APERTURA

76,220 €

ÚLT. SESIÓN

76,450 €

EFECTIVO

63.684.241 €

VAR. 12 MESES(%)

21,71 %

Rentabilidad(%)
Máximo
79,32

Mínimo
68,57

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	79,32
Mínimo 2018	68,57
Máximo 12 meses	79,32
Míximo 12 meses	62,82
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	994.309
Media títulos 12m	1.156.021
Efectivo 3m	74.476.315
Efectivo 12m	84.098.233

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	76,960	0,510	0,667%	76,220	77,030	76,120	828.430
30/08/2018	76,450	-0,870	-1,125%	77,210	77,370	76,290	737.794
29/08/2018	77,320	-0,010	-0,013%	77,600	77,600	77,030	736.800
28/08/2018	77,330	0,270	0,350%	77,390	77,830	77,230	713.354
27/08/2018	77,060	0,850	1,115%	76,570	77,380	76,480	637.375
24/08/2018	76,210	0,380	0,501%	76,110	76,260	75,620	764.293
23/08/2018	75,830	-0,290	-0,381%	76,120	76,310	75,630	780.068
22/08/2018	76,120	-0,880	-1,143%	76,760	76,865	75,930	551.246
21/08/2018	77,000	0,420	0,548%	76,750	77,150	76,610	1.387.231
20/08/2018	76,580	0,270	0,354%	76,390	76,830	76,300	959.829
17/08/2018	76,310	0,580	0,766%	75,730	76,470	75,510	865.270
16/08/2018	75,730	0,630	0,839%	75,490	76,200	75,280	870.408
15/08/2018	75,100	-0,720	-0,950%	75,290	75,490	74,500	1.161.262
14/08/2018	75,820	0,160	0,211%	75,790	76,140	75,590	766.971
13/08/2018	75,660	-0,220	-0,290%	76,000	76,460	75,270	820.234
10/08/2018	75,880	-0,780	-1,017%	76,210	76,315	75,570	717.545
09/08/2018	76,660	-0,510	-0,661%	77,250	77,550	76,480	1.283.846
08/08/2018	77,170	-0,320	-0,413%	77,520	77,560	77,020	724.388
07/08/2018	77,490	1,170	1,533%	76,580	77,600	76,570	1.071.289
06/08/2018	76,320	-0,250	-0,326%	76,740	76,800	76,110	794.858
03/08/2018	76,570	-0,190	-0,248%	76,850	77,115	75,940	1.013.409
02/08/2018	76,760	-0,060	-0,078%	76,420	77,170	76,060	1.128.456
01/08/2018	76,820	-0,980	-1,260%	77,850	77,890	76,490	2.060.019
31/07/2018	77,800	1,730	2,274%	76,420	78,010	75,220	1.587.097
30/07/2018	76,070	-0,780	-1,015%	76,940	77,740	75,870	1.959.184
27/07/2018	76,850	-0,250	-0,324%	77,200	77,440	76,405	948.064
26/07/2018	77,100	1,780	2,363%	75,170	77,140	75,170	1.445.276
25/07/2018	75,320	1,880	2,560%	73,370	75,430	73,280	1.580.309
24/07/2018	73,440	0,730	1,004%	73,220	73,885	73,120	1.025.292
23/07/2018	72,710	-0,860	-1,169%	73,450	73,450	72,640	780.808
20/07/2018	73,570	-0,070	-0,095%	73,320	74,030	73,190	763.136
19/07/2018	73,640	-0,120	-0,163%	73,470	73,780	73,270	639.777
18/07/2018	73,760	0,580	0,793%	73,350	73,860	73,080	733.414
17/07/2018	73,180	0,210	0,288%	72,850	73,370	72,650	722.239
16/07/2018	72,970	-0,730	-0,991%	73,750	73,900	72,770	514.403
13/07/2018	73,700	0,490	0,669%	73,100	73,910	73,100	538.137
12/07/2018	73,210	1,150	1,596%	72,670	73,310	72,160	824.179
11/07/2018	72,060	-1,310	-1,785%	72,630	72,930	71,800	958.171
10/07/2018	73,370	0,340	0,466%	73,450	73,720	73,130	1.438.515
09/07/2018	73,030	1,140	1,586%	71,940	73,095	71,940	750.252
06/07/2018	71,890	-0,090	-0,125%	71,820	72,230	71,600	613.087
05/07/2018	71,980	0,410	0,573%	72,060	72,130	71,300	961.232
03/07/2018	71,570	-0,340	-0,473%	72,430	72,785	71,420	532.295
02/07/2018	71,910	-0,250	-0,346%	71,460	71,950	70,790	1.107.870
29/06/2018	72,160	0,450	0,628%	72,160	73,000	71,996	1.282.465
28/06/2018	71,710	0,200	0,280%	71,570	72,050	71,040	894.624
27/06/2018	71,510	-0,780	-1,079%	72,680	73,690	71,480	1.460.990
26/06/2018	72,290	-0,210	-0,290%	72,650	73,070	72,240	1.032.211
25/06/2018	72,500	-0,500	-0,685%	72,760	72,890	71,700	1.292.085
22/06/2018	73,000	0,510	0,704%	73,090	73,350	72,690	1.533.320
21/06/2018	72,490	-0,820	-1,119%	72,920	72,920	71,860	1.181.898
20/06/2018	73,310	-0,070	-0,095%	73,880	73,880	73,090	766.820
19/06/2018	73,380	-1,510	-2,016%	73,990	74,190	72,690	1.209.669
18/06/2018	74,890	-0,200	-0,266%	74,390	75,020	74,050	838.818
15/06/2018	75,090	0,250	0,334%	74,540	75,170	74,150	1.503.791
14/06/2018	74,840	-0,490	-0,650%	75,260	75,595	74,520	886.773
13/06/2018	75,330	-0,520	-0,686%	76,020	76,210	75,270	1.009.264
12/06/2018	75,850	0,230	0,304%	75,770	76,010	75,470	650.257
11/06/2018	75,620	-0,130	-0,172%	75,750	76,120	75,440	1.551.838
08/06/2018	75,750	-0,030	-0,040%	75,770	75,884	75,280	606.997
07/06/2018	75,780	-0,180	-0,237%	76,000	76,200	75,370	803.303
06/06/2018	75,960	0,350	0,463%	75,650	75,960	75,140	1.021.259
05/06/2018	75,610	0,890	1,191%	74,720	75,700	74,720	1.569.083
04/06/2018	74,720	0,510	0,687%	74,580	74,830	74,210	743.182
01/06/2018	74,210	1,180	1,616%	73,770	74,640	73,520	1.222.900
31/05/2018	73,030	-1,680	-2,249%	74,790	74,885	72,950	2.476.406
30/05/2018	74,710	1,100	1,494%	74,100	75,050	73,900	1.414.424
29/05/2018	73,610	-1,480	-1,971%	74,400	74,595	73,200	1.153.891
25/05/2018	75,090	-0,970	-1,275%	75,740	76,070	74,895	986.867
24/05/2018	76,060	1,140	1,522%	74,900	76,120	74,770	1.331.834
23/05/2018	74,920	-0,650	-0,860%	75,030	75,190	74,210	988.470
22/05/2018	75,570	-0,670	-0,879%	76,360	76,530	75,500	918.496
21/05/2018	76,240	0,700	0,927%	76,000	76,690	76,000	955.840
18/05/2018	75,540	0,210	0,279%	75,390	76,100	75,200	1.183.516
17/05/2018	75,330	0,410	0,547%	74,960	75,710	74,680	1.173.130
16/05/2018	74,920	0,670	0,902%	74,380	75,160	74,080	1.161.254
15/05/2018	74,250	0,000	0,000%	74,000	74,550	73,700	1.316.818
14/05/2018	74,250	-0,560	-0,749%	75,020	75,020	74,050	997.286
11/05/2018	74,810	0,120	0,161%	74,790	75,160	74,290	1.159.917
10/05/2018	74,690	-0,110	-0,147%	75,210	75,210	74,265	1.788.716
09/05/2018	74,800	1,350	1,838%	73,780	75,050	73,390	1.877.505
08/05/2018	73,450	0,650	0,893%	72,890	73,540	72,645	1.729.155
07/05/2018	72,800	1,300	1,818%	71,640	72,890	71,500	1.758.656
04/05/2018	71,500	1,510	2,157%	69,710	71,660	69,580	3.294.549
03/05/2018	69,990	-0,160	-0,228%	70,010	71,060	69,500	4.548.812
02/05/2018	70,150	0,890	1,285%	70,110	72,360	69,970	2.734.456
01/05/2018	69,260	-0,540	-0,774%	69,740	69,780	68,570	3.139.572
30/04/2018	69,800	-1,150	-1,621%	71,080	71,280	69,790	1.856.360
27/04/2018	70,950	-0,550	-0,769%	71,530	71,530	70,304	1.931.748
26/04/2018	71,500	-0,450	-0,625%	72,060	72,170	71,030	1.415.991
25/04/2018	71,950	0,130	0,181%	71,300	72,050	70,570	2.356.372
24/04/2018	71,820	-3,010	-4,022%	74,950	75,240	70,850	1.685.538
23/04/2018	74,830	-0,980	-1,293%	75,860	76,040	74,540	1.208.229
20/04/2018	75,810	-0,720	-0,941%	76,050	76,320	75,320	1.333.697
19/04/2018	76,530	-0,450	-0,585%	76,860	77,125	76,130	638.826
18/04/2018	76,980	0,600	0,786%	76,770	77,200	76,410	705.435
17/04/2018	76,380	0,780	1,032%	75,910	76,620	75,681	906.904
16/04/2018	75,600	0,660	0,881%	75,680	76,135	75,270	638.831
13/04/2018	74,940	-0,210	-0,279%	75,560	75,780	74,610	607.654
12/04/2018	75,150	1,080	1,458%	75,150	75,740	74,750	1.229.520

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	-