Cotización de los valores en bolsa

BOSTON SCIEN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 33,300
- Var. (%)
- -0,745%
14/08/2018
- Cierre
- 33,700
- Var. (%)
- 1,201%
15/08/2018
- Cierre
- 34,890
- Var. (%)
- 3,531%
16/08/2018
- Cierre
- 34,290
- Var. (%)
- -1,720%
17/08/2018
- Cierre
- 34,410
- Var. (%)
- 0,350%
20/08/2018
- Cierre
- 34,570
- Var. (%)
- 0,465%
21/08/2018
- Cierre
- 34,490
- Var. (%)
- -0,231%
22/08/2018
- Cierre
- 34,470
- Var. (%)
- -0,058%
23/08/2018
- Cierre
- 34,350
- Var. (%)
- -0,348%
24/08/2018
- Cierre
- 34,720
- Var. (%)
- 1,077%
27/08/2018
- Cierre
- 34,940
- Var. (%)
- 0,634%
28/08/2018
- Cierre
- 35,060
- Var. (%)
- 0,343%
29/08/2018
- Cierre
- 35,540
- Var. (%)
- 1,369%
30/08/2018
- Cierre
- 35,400
- Var. (%)
- -0,394%
31/08/2018
- Cierre
- 35,560
- Var. (%)
- 0,452%

0.40%

Precio

35,560 €

MAXIMO

35,580 €

MÍNIMO

35,395 €

VOL. DIARIO (TIT.)

2.200

VAR. 2018(%)

43,44 %

VARIACIÓN

0,45 % 0,160 €

APERTURA

35,400 €

ÚLT. SESIÓN

35,400 €

EFECTIVO

78.126 €

VAR. 12 MESES(%)

29,31 %

Rentabilidad(%)
Máximo
37,30

Mínimo
24,84

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	37,30
Mínimo 2018	24,84
Máximo 12 meses	37,30
Míximo 12 meses	24,54
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	7.444.338
Media títulos 12m	7.412.854
Efectivo 3m	248.488.242
Efectivo 12m	215.768.958

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	35,560	0,160	0,452%	35,400	35,580	35,395	5.012.725
30/08/2018	35,400	-0,140	-0,394%	35,230	35,670	35,220	4.209.157
29/08/2018	35,540	0,480	1,369%	35,160	35,690	35,160	6.682.549
28/08/2018	35,060	0,120	0,343%	35,070	35,300	34,955	5.536.263
27/08/2018	34,940	0,220	0,634%	34,870	35,055	34,650	4.224.798
24/08/2018	34,720	0,370	1,077%	34,450	34,820	34,410	5.430.947
23/08/2018	34,350	-0,120	-0,348%	34,410	34,660	34,260	3.701.950
22/08/2018	34,470	-0,020	-0,058%	34,340	34,550	34,080	4.152.444
21/08/2018	34,490	-0,080	-0,231%	34,700	34,860	34,490	6.858.630
20/08/2018	34,570	0,160	0,465%	34,500	34,750	34,120	5.174.366
17/08/2018	34,410	0,120	0,350%	34,350	34,620	34,120	4.967.199
16/08/2018	34,290	-0,600	-1,720%	35,000	35,060	34,160	7.195.642
15/08/2018	34,890	1,190	3,531%	33,600	35,260	33,520	15.959.853
14/08/2018	33,700	0,400	1,201%	33,350	33,790	33,300	7.462.408
13/08/2018	33,300	-0,250	-0,745%	33,580	33,840	33,290	4.515.312
10/08/2018	33,550	-0,300	-0,886%	33,740	33,880	33,355	4.468.472
09/08/2018	33,850	-0,440	-1,283%	34,220	34,420	33,760	8.309.102
08/08/2018	34,290	1,070	3,221%	34,230	34,590	34,070	9.790.714
07/08/2018	33,220	0,070	0,211%	33,150	33,295	33,020	3.856.048
06/08/2018	33,150	-0,380	-1,133%	33,460	33,500	33,050	5.421.769
03/08/2018	33,530	0,150	0,449%	33,420	33,550	33,120	4.425.861
02/08/2018	33,380	-0,010	-0,030%	33,290	33,400	32,900	6.234.902
01/08/2018	33,390	-0,220	-0,655%	33,550	33,730	33,300	5.736.365
31/07/2018	33,610	0,680	2,065%	33,080	33,860	33,080	9.434.048
30/07/2018	32,930	-0,840	-2,487%	33,720	33,745	32,870	9.795.948
27/07/2018	33,770	-0,560	-1,631%	34,380	34,400	33,580	5.458.797
26/07/2018	34,330	0,010	0,029%	34,500	34,630	34,080	6.092.445
25/07/2018	34,320	0,750	2,234%	32,270	34,340	32,270	11.988.629
24/07/2018	33,570	-0,140	-0,415%	33,790	33,860	33,230	9.192.567
23/07/2018	33,710	-0,060	-0,178%	33,720	33,865	33,420	5.740.308
20/07/2018	33,770	0,050	0,148%	33,540	33,990	33,540	5.145.271
19/07/2018	33,720	-0,020	-0,059%	33,730	33,865	33,605	2.756.600
18/07/2018	33,740	-0,210	-0,619%	33,950	34,150	33,480	6.429.719
17/07/2018	33,950	0,800	2,413%	33,160	34,160	33,110	8.603.863
16/07/2018	33,150	-0,200	-0,600%	33,150	33,350	32,910	7.234.801
13/07/2018	33,350	0,010	0,030%	33,560	33,650	33,260	4.994.380
12/07/2018	33,340	0,000	0,000%	33,690	33,785	33,320	4.704.207
11/07/2018	33,340	-0,220	-0,656%	33,220	33,520	33,100	4.035.350
10/07/2018	33,560	-0,230	-0,681%	33,940	34,090	33,520	6.804.519
09/07/2018	33,790	0,180	0,536%	33,820	33,975	33,580	3.759.487
06/07/2018	33,610	0,390	1,174%	33,390	33,760	33,310	4.170.522
05/07/2018	33,220	0,010	0,030%	33,230	33,650	32,700	6.533.951
03/07/2018	33,210	0,380	1,157%	32,940	33,350	32,850	4.172.956
02/07/2018	32,830	0,130	0,398%	32,510	32,910	32,350	4.860.858
29/06/2018	32,700	0,200	0,615%	32,500	32,880	32,420	8.503.347
28/06/2018	32,500	0,650	2,041%	31,870	32,630	31,780	5.674.082
27/06/2018	31,850	-0,150	-0,469%	32,210	32,645	31,850	5.918.299
26/06/2018	32,000	-0,120	-0,374%	32,180	32,255	31,850	5.298.268
25/06/2018	32,120	-0,500	-1,533%	32,610	32,620	31,880	4.095.153
22/06/2018	32,620	0,470	1,462%	32,330	33,030	32,220	9.676.735
21/06/2018	32,150	-0,080	-0,248%	32,280	32,575	32,050	4.476.929
20/06/2018	32,230	0,310	0,971%	31,950	32,530	31,870	6.613.850
19/06/2018	31,920	-0,370	-1,146%	31,970	32,100	31,790	6.439.865
18/06/2018	32,290	-0,670	-2,033%	32,640	32,730	31,800	6.185.532
15/06/2018	32,960	0,450	1,384%	32,590	32,985	32,350	12.738.309
14/06/2018	32,510	0,780	2,458%	32,290	32,760	32,175	12.221.168
13/06/2018	31,730	-2,110	-6,235%	31,670	32,660	31,550	21.795.831
12/06/2018	33,840	-0,480	-1,399%	34,910	35,210	33,710	21.954.347
11/06/2018	34,320	2,370	7,418%	31,970	37,300	31,770	34.059.078
08/06/2018	31,950	0,920	2,965%	31,070	31,975	31,040	13.637.205
07/06/2018	31,030	0,230	0,747%	30,910	31,180	30,430	10.110.791
06/06/2018	30,800	0,080	0,260%	30,800	30,900	30,590	6.337.290
05/06/2018	30,720	0,120	0,392%	30,620	30,830	30,490	5.379.656
04/06/2018	30,600	0,010	0,033%	30,790	30,810	30,380	4.085.178
01/06/2018	30,590	0,200	0,658%	30,640	30,660	30,300	7.102.776
31/05/2018	30,390	-0,120	-0,393%	30,340	31,020	30,310	7.276.021
30/05/2018	30,510	0,310	1,026%	30,320	30,580	30,215	4.670.606
29/05/2018	30,200	-0,110	-0,363%	30,100	30,345	29,960	3.882.539
25/05/2018	30,310	-0,090	-0,296%	30,380	30,485	30,240	2.503.000
24/05/2018	30,400	-0,060	-0,197%	30,460	30,570	30,300	3.234.413
23/05/2018	30,460	0,190	0,628%	30,200	30,460	30,185	4.514.642
22/05/2018	30,270	-0,380	-1,240%	30,700	30,730	30,235	6.462.232
21/05/2018	30,650	0,200	0,657%	30,550	30,840	30,455	6.864.164
18/05/2018	30,450	0,130	0,429%	30,290	30,630	30,200	3.815.161
17/05/2018	30,320	0,350	1,168%	29,950	30,485	29,840	7.304.374
16/05/2018	29,970	0,350	1,182%	29,710	30,160	29,545	7.236.720
15/05/2018	29,620	-0,240	-0,804%	29,700	29,770	29,415	5.272.139
14/05/2018	29,860	-0,110	-0,367%	29,730	30,350	29,730	8.848.834
11/05/2018	29,970	-0,310	-1,024%	30,130	30,405	29,820	6.301.933
10/05/2018	30,280	0,450	1,509%	29,950	30,290	29,795	3.893.885
09/05/2018	29,830	0,000	0,000%	29,930	29,995	29,640	3.996.168
08/05/2018	29,830	-0,110	-0,367%	29,780	29,910	29,550	5.242.454
07/05/2018	29,940	0,390	1,320%	29,580	30,155	29,570	4.942.496
04/05/2018	29,550	0,120	0,408%	29,300	29,725	29,175	5.070.112
03/05/2018	29,430	0,160	0,547%	29,090	29,600	28,870	7.941.777
02/05/2018	29,270	-0,210	-0,712%	29,310	29,585	29,130	6.947.893
01/05/2018	29,480	0,760	2,646%	28,740	29,480	28,710	9.709.115
30/04/2018	28,720	-0,510	-1,745%	29,240	29,400	28,720	16.514.922
27/04/2018	29,230	-0,220	-0,747%	29,450	29,480	29,215	7.446.982
26/04/2018	29,450	0,030	0,102%	29,570	29,680	29,200	6.849.558
25/04/2018	29,420	0,920	3,228%	28,350	29,450	27,910	14.658.797
24/04/2018	28,500	-0,320	-1,110%	28,860	29,000	28,090	7.931.153
23/04/2018	28,820	-0,020	-0,069%	29,040	29,040	28,620	5.666.382
20/04/2018	28,840	-0,050	-0,173%	28,930	29,150	28,820	8.628.601
19/04/2018	28,890	-0,050	-0,173%	28,940	29,130	28,790	5.764.281
18/04/2018	28,940	0,080	0,277%	28,910	29,180	28,790	5.277.636
17/04/2018	28,860	0,030	0,104%	29,000	29,080	28,530	9.751.728
16/04/2018	28,830	0,520	1,837%	28,520	28,960	28,500	9.003.377
13/04/2018	28,310	0,080	0,283%	28,490	28,710	28,190	7.412.386
12/04/2018	28,230	0,300	1,074%	28,520	28,740	28,190	11.798.294

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	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
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	10	1.345	-
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	-