Cotización de los valores en bolsa

BAXTER INTL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 70,710
- Var. (%)
- -1,105%
14/08/2018
- Cierre
- 70,710
- Var. (%)
- 0,000%
15/08/2018
- Cierre
- 71,250
- Var. (%)
- 0,764%
16/08/2018
- Cierre
- 71,580
- Var. (%)
- 0,463%
17/08/2018
- Cierre
- 72,040
- Var. (%)
- 0,643%
20/08/2018
- Cierre
- 72,200
- Var. (%)
- 0,222%
21/08/2018
- Cierre
- 71,640
- Var. (%)
- -0,776%
22/08/2018
- Cierre
- 72,140
- Var. (%)
- 0,698%
23/08/2018
- Cierre
- 71,980
- Var. (%)
- -0,222%
24/08/2018
- Cierre
- 72,350
- Var. (%)
- 0,514%
27/08/2018
- Cierre
- 72,980
- Var. (%)
- 0,871%
28/08/2018
- Cierre
- 73,060
- Var. (%)
- 0,110%
29/08/2018
- Cierre
- 73,960
- Var. (%)
- 1,232%
30/08/2018
- Cierre
- 73,900
- Var. (%)
- -0,081%
31/08/2018
- Cierre
- 74,370
- Var. (%)
- 0,636%

0.26%

Precio

74,370 €

MAXIMO

74,450 €

MÍNIMO

73,650 €

VOL. DIARIO (TIT.)

2.980.301

VAR. 2018(%)

15,05 %

VARIACIÓN

0,64 % 0,470 €

APERTURA

73,680 €

ÚLT. SESIÓN

73,900 €

EFECTIVO

221.100.919 €

VAR. 12 MESES(%)

19,51 %

Rentabilidad(%)
Máximo
76,51

Mínimo
62,52

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	76,51
Mínimo 2018	62,52
Máximo 12 meses	76,51
Míximo 12 meses	60,78
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.767.334
Media títulos 12m	2.803.566
Efectivo 3m	203.406.050
Efectivo 12m	191.603.058

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	74,370	0,470	0,636%	73,680	74,450	73,650	2.980.301
30/08/2018	73,900	-0,060	-0,081%	73,760	74,195	73,420	2.982.617
29/08/2018	73,960	0,900	1,232%	73,300	74,090	73,040	2.336.256
28/08/2018	73,060	0,080	0,110%	73,150	73,250	72,735	2.728.029
27/08/2018	72,980	0,630	0,871%	72,600	73,190	72,510	2.133.697
24/08/2018	72,350	0,370	0,514%	72,230	72,510	71,860	2.232.056
23/08/2018	71,980	-0,160	-0,222%	72,200	72,330	71,850	2.553.837
22/08/2018	72,140	0,500	0,698%	71,450	72,270	71,230	1.783.560
21/08/2018	71,640	-0,560	-0,776%	72,470	72,760	71,550	5.024.581
20/08/2018	72,200	0,160	0,222%	72,090	72,435	71,960	1.696.553
17/08/2018	72,040	0,460	0,643%	71,350	72,140	71,050	1.898.127
16/08/2018	71,580	0,330	0,463%	71,770	71,945	71,210	2.162.281
15/08/2018	71,250	0,540	0,764%	70,440	71,340	70,195	2.811.408
14/08/2018	70,710	0,000	0,000%	70,680	71,280	70,650	2.133.596
13/08/2018	70,710	-0,790	-1,105%	71,400	71,890	70,670	1.936.291
10/08/2018	71,500	-0,570	-0,791%	71,950	71,950	71,190	2.341.182
09/08/2018	72,070	-0,600	-0,826%	72,920	73,000	71,980	3.638.637
08/08/2018	72,670	0,130	0,179%	72,430	73,090	72,405	3.330.761
07/08/2018	72,540	0,020	0,028%	72,560	72,760	72,100	2.810.461
06/08/2018	72,520	0,170	0,235%	72,250	72,720	72,140	1.814.178
03/08/2018	72,350	0,110	0,152%	72,270	72,390	71,630	1.749.114
02/08/2018	72,240	-0,510	-0,701%	72,440	72,580	71,520	2.263.062
01/08/2018	72,750	0,300	0,414%	72,460	73,130	72,370	4.001.246
31/07/2018	72,450	1,090	1,527%	71,780	72,705	71,620	3.976.649
30/07/2018	71,360	-0,350	-0,488%	71,640	72,140	70,950	4.136.925
27/07/2018	71,710	-2,000	-2,713%	73,280	73,710	71,280	6.447.008
26/07/2018	73,710	-2,800	-3,660%	71,010	75,000	71,010	6.801.923
25/07/2018	76,510	0,970	1,284%	75,350	76,510	75,350	2.555.342
24/07/2018	75,540	0,600	0,801%	75,110	75,720	75,020	3.279.685
23/07/2018	74,940	-0,060	-0,080%	75,000	75,330	74,650	2.404.807
20/07/2018	75,000	0,260	0,348%	74,720	75,600	74,590	4.220.471
19/07/2018	74,740	0,040	0,054%	74,600	74,980	74,280	1.951.130
18/07/2018	74,700	-0,050	-0,067%	74,800	74,850	74,320	1.746.341
17/07/2018	74,750	0,740	1,000%	73,820	74,810	73,730	2.700.415
16/07/2018	74,010	-0,770	-1,030%	74,250	74,285	73,590	2.132.833
13/07/2018	74,780	0,000	0,000%	74,800	74,940	74,510	2.089.673
12/07/2018	74,780	0,460	0,619%	74,760	75,040	74,230	1.769.714
11/07/2018	74,320	-0,310	-0,415%	74,320	74,900	74,100	1.295.288
10/07/2018	74,630	-0,040	-0,054%	74,960	75,120	74,420	2.177.572
09/07/2018	74,670	0,300	0,403%	74,600	74,890	74,330	1.563.089
06/07/2018	74,370	0,570	0,772%	73,880	74,570	73,780	1.441.116
05/07/2018	73,800	0,730	0,999%	73,590	73,960	73,220	1.595.656
03/07/2018	73,070	-0,680	-0,922%	73,700	73,790	72,920	1.531.868
02/07/2018	73,750	-0,090	-0,122%	73,390	73,800	72,940	1.391.872
29/06/2018	73,840	0,040	0,054%	73,820	74,690	73,780	2.603.148
28/06/2018	73,800	1,250	1,723%	72,540	74,130	72,331	2.834.966
27/06/2018	72,550	-0,590	-0,807%	73,450	73,890	72,550	2.539.734
26/06/2018	73,140	-0,450	-0,611%	73,610	73,910	73,120	2.125.680
25/06/2018	73,590	-0,730	-0,982%	74,060	74,130	73,015	3.631.913
22/06/2018	74,320	0,580	0,787%	74,010	74,860	73,740	3.373.183
21/06/2018	73,740	0,410	0,559%	73,560	74,530	73,370	2.758.551
20/06/2018	73,330	-0,840	-1,133%	74,120	74,350	73,280	2.362.963
19/06/2018	74,170	-0,130	-0,175%	73,670	74,190	73,510	2.726.855
18/06/2018	74,300	-0,920	-1,223%	74,580	74,800	73,950	2.410.101
15/06/2018	75,220	-0,190	-0,252%	75,320	75,580	74,660	3.172.979
14/06/2018	75,410	0,830	1,113%	75,020	75,500	74,730	2.518.859
13/06/2018	74,580	-0,770	-1,022%	75,420	75,600	74,460	2.679.263
12/06/2018	75,350	0,160	0,213%	75,030	75,620	74,770	3.582.968
11/06/2018	75,190	0,410	0,548%	74,860	75,370	74,500	2.979.437
08/06/2018	74,780	0,430	0,578%	74,330	74,840	74,120	3.036.726
07/06/2018	74,350	-0,930	-1,235%	75,280	75,460	73,930	2.956.936
06/06/2018	75,280	1,020	1,374%	74,300	75,360	74,140	3.993.040
05/06/2018	74,260	0,060	0,081%	74,140	74,340	73,490	3.858.248
04/06/2018	74,200	1,500	2,063%	72,780	74,480	72,660	4.412.649
01/06/2018	72,700	1,860	2,626%	71,410	72,745	71,265	3.532.120
31/05/2018	70,840	-1,030	-1,433%	71,670	72,240	70,780	4.961.241
30/05/2018	71,870	0,140	0,195%	72,080	72,370	71,330	3.007.024
29/05/2018	71,730	-0,800	-1,103%	71,930	72,190	71,030	2.074.102
25/05/2018	72,530	0,120	0,166%	72,430	73,040	72,210	2.537.091
24/05/2018	72,410	0,060	0,083%	72,350	72,860	71,820	5.207.270
23/05/2018	72,350	0,630	0,878%	71,520	72,380	71,460	2.813.873
22/05/2018	71,720	-0,380	-0,527%	72,150	72,390	71,555	2.515.722
21/05/2018	72,100	1,500	2,125%	71,170	72,300	71,170	3.224.418
18/05/2018	70,600	-0,050	-0,071%	70,740	70,940	70,370	3.470.804
17/05/2018	70,650	-0,090	-0,127%	70,870	71,050	70,220	2.458.934
16/05/2018	70,740	0,290	0,412%	70,430	71,380	70,175	2.125.538
15/05/2018	70,450	-0,750	-1,053%	70,640	71,050	70,020	2.304.275
14/05/2018	71,200	0,680	0,964%	70,390	71,700	70,220	2.979.416
11/05/2018	70,520	-0,080	-0,113%	70,450	70,810	70,200	2.213.663
10/05/2018	70,600	1,280	1,847%	69,970	70,640	69,760	2.291.134
09/05/2018	69,320	-0,130	-0,187%	69,560	69,730	68,560	2.282.406
08/05/2018	69,450	-0,880	-1,251%	70,150	70,250	69,020	3.442.712
07/05/2018	70,330	-0,050	-0,071%	70,520	70,930	70,185	1.580.053
04/05/2018	70,380	0,620	0,889%	69,380	70,675	69,170	1.656.669
03/05/2018	69,760	-0,670	-0,951%	69,890	70,060	68,970	2.701.726
02/05/2018	70,430	0,280	0,399%	69,900	70,880	69,620	3.371.015
01/05/2018	70,150	0,650	0,935%	69,480	70,430	69,270	3.193.294
30/04/2018	69,500	-0,710	-1,011%	70,180	70,800	69,490	4.024.102
27/04/2018	70,210	0,220	0,314%	70,040	70,580	69,370	3.343.393
26/04/2018	69,990	3,470	5,216%	68,420	70,150	68,420	5.447.236
25/04/2018	66,520	0,370	0,559%	65,900	66,580	65,200	2.908.707
24/04/2018	66,150	-1,030	-1,533%	67,250	67,860	65,810	3.787.836
23/04/2018	67,180	0,130	0,194%	67,310	67,500	66,810	2.788.680
20/04/2018	67,050	0,070	0,105%	67,060	67,400	66,755	2.856.514
19/04/2018	66,980	-0,240	-0,357%	67,100	67,480	66,705	2.349.115
18/04/2018	67,220	0,360	0,538%	66,850	67,680	65,410	3.947.149
17/04/2018	66,860	0,570	0,860%	66,680	66,940	66,010	2.439.382
16/04/2018	66,290	0,570	0,867%	66,360	66,810	66,100	1.893.768
13/04/2018	65,720	-0,050	-0,076%	66,090	66,210	65,360	1.825.826
12/04/2018	65,770	0,830	1,278%	65,340	66,025	65,260	2.229.841

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	212	50.487	-
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	-