Cotización de los valores en bolsa

BECTON DICKI

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 248,230
- Var. (%)
- -0,441%
14/08/2018
- Cierre
- 250,400
- Var. (%)
- 0,874%
15/08/2018
- Cierre
- 251,030
- Var. (%)
- 0,252%
16/08/2018
- Cierre
- 252,630
- Var. (%)
- 0,637%
17/08/2018
- Cierre
- 253,120
- Var. (%)
- 0,194%
20/08/2018
- Cierre
- 252,810
- Var. (%)
- -0,122%
21/08/2018
- Cierre
- 251,350
- Var. (%)
- -0,578%
22/08/2018
- Cierre
- 252,860
- Var. (%)
- 0,601%
23/08/2018
- Cierre
- 253,840
- Var. (%)
- 0,388%
24/08/2018
- Cierre
- 255,400
- Var. (%)
- 0,615%
27/08/2018
- Cierre
- 256,300
- Var. (%)
- 0,352%
28/08/2018
- Cierre
- 257,650
- Var. (%)
- 0,527%
29/08/2018
- Cierre
- 259,350
- Var. (%)
- 0,660%
30/08/2018
- Cierre
- 260,320
- Var. (%)
- 0,374%
31/08/2018
- Cierre
- 261,870
- Var. (%)
- 0,595%

0.33%

Precio

261,870 €

MAXIMO

262,670 €

MÍNIMO

259,760 €

VOL. DIARIO (TIT.)

887.560

VAR. 2018(%)

22,33 %

VARIACIÓN

0,60 % 1,550 €

APERTURA

259,760 €

ÚLT. SESIÓN

260,320 €

EFECTIVO

232.239.576 €

VAR. 12 MESES(%)

31,49 %

Rentabilidad(%)
Máximo
262,67

Mínimo
209,91

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	262,67
Mínimo 2018	209,91
Máximo 12 meses	262,67
Míximo 12 meses	191,53
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	943.008
Media títulos 12m	1.188.958
Efectivo 3m	229.219.612
Efectivo 12m	266.052.210

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	261,870	1,550	0,595%	259,760	262,670	259,760	887.560
30/08/2018	260,320	0,970	0,374%	258,900	261,115	258,900	774.576
29/08/2018	259,350	1,700	0,660%	257,500	259,990	257,500	905.434
28/08/2018	257,650	1,350	0,527%	256,870	257,990	256,365	637.940
27/08/2018	256,300	0,900	0,352%	256,410	256,920	254,660	474.144
24/08/2018	255,400	1,560	0,615%	254,000	255,800	253,851	447.742
23/08/2018	253,840	0,980	0,388%	253,670	254,660	252,740	482.121
22/08/2018	252,860	1,510	0,601%	250,610	253,400	249,040	491.586
21/08/2018	251,350	-1,460	-0,578%	253,990	254,990	251,320	771.539
20/08/2018	252,810	-0,310	-0,122%	254,000	254,350	252,440	530.632
17/08/2018	253,120	0,490	0,194%	253,260	253,895	251,460	527.147
16/08/2018	252,630	1,600	0,637%	251,880	253,420	250,770	466.644
15/08/2018	251,030	0,630	0,252%	249,820	251,730	248,420	832.565
14/08/2018	250,400	2,170	0,874%	248,290	251,326	247,730	624.283
13/08/2018	248,230	-1,100	-0,441%	249,520	251,050	247,600	722.220
10/08/2018	249,330	-2,170	-0,863%	250,530	251,780	248,670	1.327.390
09/08/2018	251,500	0,100	0,040%	252,660	253,770	251,180	718.526
08/08/2018	251,400	3,420	1,379%	248,980	252,170	248,360	1.192.939
07/08/2018	247,980	-0,340	-0,137%	248,230	248,780	247,170	756.969
06/08/2018	248,320	1,200	0,486%	247,220	248,910	246,560	947.409
03/08/2018	247,120	2,020	0,824%	246,630	248,460	244,740	1.055.299
02/08/2018	245,100	-4,900	-1,960%	245,920	247,060	239,800	1.956.255
01/08/2018	250,000	-0,370	-0,148%	250,050	252,490	249,230	1.308.637
31/07/2018	250,370	3,110	1,258%	248,230	250,970	247,170	1.215.246
30/07/2018	247,260	-2,940	-1,175%	249,830	250,630	246,140	1.074.127
27/07/2018	250,200	-1,170	-0,465%	251,080	252,100	248,810	1.108.242
26/07/2018	251,370	0,210	0,084%	251,600	252,740	249,044	960.939
25/07/2018	251,160	2,680	1,079%	246,660	251,540	246,000	729.793
24/07/2018	248,480	0,270	0,109%	248,560	249,930	247,210	830.342
23/07/2018	248,210	1,180	0,478%	246,460	248,628	246,100	464.581
20/07/2018	247,030	0,050	0,020%	246,010	248,350	246,010	714.535
19/07/2018	246,980	0,830	0,337%	246,050	248,545	244,760	1.000.692
18/07/2018	246,150	-1,600	-0,646%	247,750	248,570	245,630	580.175
17/07/2018	247,750	2,620	1,069%	245,350	248,390	244,700	726.194
16/07/2018	245,130	-1,970	-0,797%	246,560	246,990	244,670	600.266
13/07/2018	247,100	0,360	0,146%	247,710	247,870	246,460	517.284
12/07/2018	246,740	2,110	0,863%	245,480	247,140	244,750	635.851
11/07/2018	244,630	0,080	0,033%	243,280	245,535	242,270	967.297
10/07/2018	244,550	-0,110	-0,045%	245,000	245,740	243,660	985.634
09/07/2018	244,660	1,800	0,741%	244,150	245,540	243,720	924.844
06/07/2018	242,860	0,680	0,281%	242,680	244,940	241,870	817.303
05/07/2018	242,180	1,700	0,707%	241,130	242,600	240,310	955.037
03/07/2018	240,480	1,580	0,661%	239,610	241,240	238,330	679.790
02/07/2018	238,900	-0,660	-0,276%	237,450	239,225	235,330	805.837
29/06/2018	239,560	-0,140	-0,058%	239,420	242,640	239,320	1.255.303
28/06/2018	239,700	3,000	1,267%	236,360	240,240	235,020	1.242.423
27/06/2018	236,700	-2,800	-1,169%	239,790	242,340	236,700	1.625.264
26/06/2018	239,500	4,750	2,023%	234,750	241,200	234,750	1.916.092
25/06/2018	234,750	-2,850	-1,199%	237,710	237,710	232,950	1.012.940
22/06/2018	237,600	4,360	1,869%	234,120	239,160	233,650	3.568.856
21/06/2018	233,240	3,120	1,356%	232,990	235,560	230,910	1.106.465
20/06/2018	230,120	0,100	0,043%	229,770	231,490	229,680	736.959
19/06/2018	230,020	-1,070	-0,463%	229,640	230,235	228,600	1.147.141
18/06/2018	231,090	-1,070	-0,461%	230,260	231,630	227,060	1.027.643
15/06/2018	232,160	-0,660	-0,283%	232,410	232,970	231,370	1.536.677
14/06/2018	232,820	0,560	0,241%	233,330	233,650	231,460	782.254
13/06/2018	232,260	-1,380	-0,591%	234,000	235,190	231,990	694.714
12/06/2018	233,640	1,070	0,460%	232,730	234,470	232,500	1.006.769
11/06/2018	232,570	0,730	0,315%	231,810	234,210	230,470	1.018.331
08/06/2018	231,840	2,050	0,892%	230,100	231,930	228,845	710.101
07/06/2018	229,790	-1,820	-0,786%	231,560	231,750	227,810	904.095
06/06/2018	231,610	3,890	1,708%	228,030	232,150	227,230	1.030.949
05/06/2018	227,720	-0,610	-0,267%	228,530	228,900	227,030	1.000.252
04/06/2018	228,330	3,390	1,507%	226,020	228,825	225,040	895.724
01/06/2018	224,940	3,350	1,512%	223,320	225,250	223,035	966.659
31/05/2018	221,590	-1,930	-0,863%	223,460	224,810	221,080	3.013.938
30/05/2018	223,520	3,610	1,642%	221,450	223,840	220,160	1.205.451
29/05/2018	219,910	-3,820	-1,707%	221,970	221,970	218,600	1.380.740
25/05/2018	223,730	-1,870	-0,829%	225,110	225,800	223,140	1.027.709
24/05/2018	225,600	-0,650	-0,287%	226,530	227,360	225,100	1.014.015
23/05/2018	226,250	0,710	0,315%	224,240	227,080	224,240	1.413.601
22/05/2018	225,540	-3,220	-1,408%	230,500	230,500	224,830	1.179.089
21/05/2018	228,760	3,750	1,667%	225,820	229,160	225,320	1.306.826
18/05/2018	225,010	0,790	0,352%	223,900	225,370	223,180	1.006.601
17/05/2018	224,220	-0,650	-0,289%	225,050	225,560	223,330	1.221.463
16/05/2018	224,870	0,120	0,053%	224,460	225,970	223,670	1.029.459
15/05/2018	224,750	-2,430	-1,070%	225,980	227,390	223,570	1.289.712
14/05/2018	227,180	1,940	0,861%	225,510	227,820	225,350	1.080.828
11/05/2018	225,240	-0,250	-0,111%	225,860	226,690	223,570	931.115
10/05/2018	225,490	2,100	0,940%	224,010	226,250	223,090	961.025
09/05/2018	223,390	2,040	0,922%	222,460	224,440	218,730	1.038.469
08/05/2018	221,350	-3,830	-1,701%	224,450	225,000	219,800	1.448.897
07/05/2018	225,180	0,520	0,231%	225,070	226,800	224,590	999.231
04/05/2018	224,660	-2,470	-1,087%	226,040	226,890	222,870	1.442.564
03/05/2018	227,130	-3,060	-1,329%	230,390	230,390	222,360	1.675.068
02/05/2018	230,190	-3,520	-1,506%	232,820	234,100	230,190	1.348.772
01/05/2018	233,710	1,840	0,794%	230,770	233,800	230,675	1.008.605
30/04/2018	231,870	-2,390	-1,020%	235,250	235,950	231,820	1.353.225
27/04/2018	234,260	1,370	0,588%	232,850	234,590	231,610	934.655
26/04/2018	232,890	3,400	1,482%	230,210	233,190	229,340	882.830
25/04/2018	229,490	-1,390	-0,602%	230,010	230,890	227,720	1.059.767
24/04/2018	230,880	-2,140	-0,918%	233,760	234,870	228,720	1.043.727
23/04/2018	233,020	0,140	0,060%	233,860	234,000	231,820	746.060
20/04/2018	232,880	-2,360	-1,003%	235,820	235,870	232,053	999.592
19/04/2018	235,240	0,850	0,363%	234,400	236,125	233,810	1.041.321
18/04/2018	234,390	0,960	0,411%	233,920	235,000	232,650	754.228
17/04/2018	233,430	3,860	1,681%	230,930	234,000	229,390	1.108.065
16/04/2018	229,570	4,200	1,864%	226,860	231,300	226,230	1.168.412
13/04/2018	225,370	1,920	0,859%	224,540	226,450	223,640	959.734
12/04/2018	223,450	1,340	0,603%	223,830	224,640	222,580	925.339

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	-