Cotización de los valores en bolsa

CATALENT, IN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

29/04/2019
- Cierre
- 45,180
- Var. (%)
- 0,378%
30/04/2019
- Cierre
- 44,820
- Var. (%)
- -0,797%
01/05/2019
- Cierre
- 44,090
- Var. (%)
- -1,629%
02/05/2019
- Cierre
- 44,420
- Var. (%)
- 0,748%
03/05/2019
- Cierre
- 45,790
- Var. (%)
- 3,084%
06/05/2019
- Cierre
- 46,510
- Var. (%)
- 1,572%
07/05/2019
- Cierre
- 44,690
- Var. (%)
- -3,913%
08/05/2019
- Cierre
- 45,040
- Var. (%)
- 0,783%
09/05/2019
- Cierre
- 45,210
- Var. (%)
- 0,377%
10/05/2019
- Cierre
- 44,770
- Var. (%)
- -0,973%
13/05/2019
- Cierre
- 43,320
- Var. (%)
- -3,239%
14/05/2019
- Cierre
- 43,990
- Var. (%)
- 1,547%
15/05/2019
- Cierre
- 44,680
- Var. (%)
- 1,569%
16/05/2019
- Cierre
- 45,460
- Var. (%)
- 1,746%
17/05/2019
- Cierre
- 45,370
- Var. (%)
- -0,198%

0.07%

Precio

45,370 €

MAXIMO

46,230 €

MÍNIMO

45,320 €

VOL. DIARIO (TIT.)

691.876

VAR. 2019(%)

45,51 %

VARIACIÓN

-0,20 % -0,090 €

APERTURA

45,320 €

ÚLT. SESIÓN

45,460 €

EFECTIVO

31.640.883 €

VAR. 12 MESES(%)

14,89 %

Rentabilidad(%)
Máximo
47,04

Mínimo
29,29

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	47,04
Mínimo 2019	29,29
Máximo 12 meses	47,04
Míximo 12 meses	29,23
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	789.423
Media títulos 12m	960.606
Efectivo 3m	33.979.107
Efectivo 12m	38.586.586

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
17/05/2019	45,370	-0,090	-0,198%	45,320	46,230	45,320	691.876
16/05/2019	45,460	0,780	1,746%	44,890	45,920	44,790	626.433
15/05/2019	44,680	0,690	1,569%	43,390	44,818	43,390	646.955
14/05/2019	43,990	0,670	1,547%	43,500	44,580	43,280	1.030.087
13/05/2019	43,320	-1,450	-3,239%	43,810	44,190	42,850	867.996
10/05/2019	44,770	-0,440	-0,973%	44,960	45,250	44,250	907.909
09/05/2019	45,210	0,170	0,377%	44,680	45,560	44,400	770.893
08/05/2019	45,040	0,350	0,783%	44,910	45,399	44,630	947.097
07/05/2019	44,690	-1,820	-3,913%	44,910	46,180	44,210	1.523.844
06/05/2019	46,510	0,720	1,572%	45,040	47,040	44,660	1.340.939
03/05/2019	45,790	1,370	3,084%	44,740	45,830	44,240	938.001
02/05/2019	44,420	0,330	0,748%	44,040	44,490	43,420	353.043
01/05/2019	44,090	-0,730	-1,629%	44,880	44,880	44,080	584.367
30/04/2019	44,820	-0,360	-0,797%	45,080	45,100	44,240	779.949
29/04/2019	45,180	0,170	0,378%	45,220	45,340	44,880	934.835
26/04/2019	45,010	0,380	0,851%	44,620	45,260	44,620	1.026.799
25/04/2019	44,630	0,180	0,405%	44,130	44,910	44,020	352.964
24/04/2019	44,450	0,000	0,000%	44,260	44,585	43,950	786.195
23/04/2019	44,450	0,410	0,931%	44,260	45,230	44,170	910.042
22/04/2019	44,040	0,070	0,159%	43,750	44,170	43,350	1.105.796
18/04/2019	43,970	1,220	2,854%	42,840	44,020	42,550	1.422.031
17/04/2019	42,750	0,190	0,446%	42,690	42,820	41,150	1.516.846
16/04/2019	42,560	-1,850	-4,166%	45,370	45,370	42,500	1.864.899
15/04/2019	44,410	5,150	13,118%	39,900	45,430	39,775	3.097.941
12/04/2019	39,260	-0,220	-0,557%	39,510	39,860	39,090	269.168
11/04/2019	39,480	-0,430	-1,077%	40,140	40,140	39,380	287.988
10/04/2019	39,910	0,360	0,910%	39,590	40,020	39,330	286.173
09/04/2019	39,550	-0,570	-1,421%	39,960	40,030	39,450	335.333
08/04/2019	40,120	0,050	0,125%	40,040	40,180	39,580	219.532
05/04/2019	40,070	0,130	0,325%	40,110	40,525	39,905	251.961
04/04/2019	39,940	-0,440	-1,090%	40,420	40,420	39,380	690.430
03/04/2019	40,380	0,040	0,099%	40,620	40,670	40,070	1.822.779
02/04/2019	40,340	-0,390	-0,958%	40,920	41,000	40,320	656.976
01/04/2019	40,730	0,140	0,345%	40,970	41,180	40,324	523.057
29/03/2019	40,590	0,060	0,148%	40,640	41,190	40,320	846.678
28/03/2019	40,530	0,580	1,452%	40,180	40,660	39,930	641.070
27/03/2019	39,950	-0,920	-2,251%	40,840	41,210	39,800	847.667
26/03/2019	40,870	0,410	1,013%	40,580	41,335	40,490	525.861
25/03/2019	40,460	-0,210	-0,516%	40,590	40,695	39,890	667.144
22/03/2019	40,670	-2,450	-5,682%	42,830	43,110	40,590	739.815
21/03/2019	43,120	0,670	1,578%	42,160	43,180	41,840	417.732
20/03/2019	42,450	-0,220	-0,516%	42,620	43,000	42,190	412.292
19/03/2019	42,670	0,100	0,235%	42,690	42,880	42,440	380.676
18/03/2019	42,570	0,370	0,877%	42,280	42,680	42,070	727.579
15/03/2019	42,200	0,310	0,740%	41,920	42,480	41,710	886.017
14/03/2019	41,890	-0,160	-0,380%	42,010	42,230	41,660	333.162
13/03/2019	42,050	0,250	0,598%	41,990	42,440	41,710	717.771
12/03/2019	41,800	-0,020	-0,048%	41,820	42,200	41,710	676.834
11/03/2019	41,820	-0,400	-0,947%	42,120	42,340	41,240	1.132.818
08/03/2019	42,220	-0,350	-0,822%	42,250	42,330	41,720	951.307
07/03/2019	42,570	-0,070	-0,164%	42,660	42,770	41,950	589.987
06/03/2019	42,640	-1,080	-2,470%	43,770	43,770	42,538	726.117
05/03/2019	43,720	0,010	0,023%	43,800	44,140	43,370	431.884
04/03/2019	43,710	-0,210	-0,478%	44,040	44,110	43,050	771.836
01/03/2019	43,920	0,700	1,620%	43,620	44,070	43,520	580.054
28/02/2019	43,220	0,140	0,325%	43,120	43,670	42,820	624.140
27/02/2019	43,080	0,220	0,513%	42,760	43,490	42,641	581.906
26/02/2019	42,860	-0,560	-1,290%	43,430	43,470	42,610	800.729
25/02/2019	43,420	-0,160	-0,367%	43,800	43,870	43,330	808.695
22/02/2019	43,580	1,040	2,445%	42,570	43,610	42,550	638.268
21/02/2019	42,540	-0,250	-0,584%	42,790	42,860	42,280	568.549
20/02/2019	42,790	0,550	1,302%	42,260	42,910	42,000	796.897
19/02/2019	42,240	0,210	0,500%	41,920	42,350	41,620	539.054
15/02/2019	42,030	0,450	1,082%	41,830	42,260	41,500	763.737
14/02/2019	41,580	0,450	1,094%	41,060	41,810	41,060	666.808
13/02/2019	41,130	0,280	0,685%	41,340	41,500	40,620	608.618
12/02/2019	40,850	0,840	2,099%	40,180	40,940	39,990	592.191
11/02/2019	40,010	0,300	0,755%	39,810	40,250	39,445	830.812
08/02/2019	39,710	0,190	0,481%	39,130	39,735	38,790	602.310
07/02/2019	39,520	0,040	0,101%	39,390	39,600	38,790	922.031
06/02/2019	39,480	0,250	0,637%	39,500	39,650	38,750	1.481.327
05/02/2019	39,230	1,890	5,062%	41,220	41,500	38,990	1.960.547
04/02/2019	37,340	0,060	0,161%	37,270	37,405	36,750	1.663.276
01/02/2019	37,280	0,350	0,948%	36,890	37,760	36,781	1.124.059
31/01/2019	36,930	0,410	1,123%	36,510	37,234	36,240	911.799
30/01/2019	36,520	0,250	0,689%	36,470	36,760	35,970	745.867
29/01/2019	36,270	-0,220	-0,603%	36,680	36,680	36,000	1.096.534
28/01/2019	36,490	0,490	1,361%	35,610	36,620	35,530	1.037.901
25/01/2019	36,000	0,400	1,124%	35,920	36,300	35,610	1.172.968
24/01/2019	35,600	0,290	0,821%	35,100	35,750	34,925	1.039.816
23/01/2019	35,310	-0,080	-0,226%	35,390	35,780	34,805	801.898
22/01/2019	35,390	-0,220	-0,618%	35,380	35,800	35,160	1.039.107
18/01/2019	35,610	0,400	1,136%	35,440	35,950	35,045	558.531
17/01/2019	35,210	0,580	1,675%	34,540	35,350	34,320	1.316.380
16/01/2019	34,630	0,560	1,644%	34,190	34,960	34,190	869.520
15/01/2019	34,070	0,480	1,429%	33,720	34,265	33,520	811.741
14/01/2019	33,590	-0,160	-0,474%	33,540	33,690	33,300	779.697
11/01/2019	33,750	-0,130	-0,384%	33,830	33,930	33,570	634.732
10/01/2019	33,880	0,500	1,498%	33,190	33,970	32,970	748.708
09/01/2019	33,380	0,590	1,799%	32,790	33,430	32,730	894.399
08/01/2019	32,790	0,790	2,469%	32,340	33,060	32,150	1.390.716
07/01/2019	32,000	0,920	2,960%	31,020	32,180	30,850	1.063.371
04/01/2019	31,080	1,240	4,155%	30,050	31,360	29,940	3.530.385
03/01/2019	29,840	-1,070	-3,462%	30,660	30,660	29,290	1.149.905
02/01/2019	30,910	-0,270	-0,866%	30,860	31,260	30,240	1.201.728
31/12/2018	31,180	0,440	1,431%	30,870	31,415	30,410	1.213.180
28/12/2018	30,740	-0,040	-0,130%	31,010	31,400	30,440	765.845
27/12/2018	30,780	-0,260	-0,838%	30,550	30,790	29,740	961.860
26/12/2018	31,040	1,090	3,639%	30,280	31,050	29,720	1.388.157
24/12/2018	29,950	-0,490	-1,610%	30,190	30,460	29,230	884.080

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	169,090	-1,58	170,260	168,430	4.595.046	778.597.932	-
AMER.EXPRESS	119,070	-0,64	119,590	118,510	5.261.097	626.419.099	-
APPLE INC	189,000	-0,57	190,900	186,760	32.879.090	6.211.410.776	-
BOEING CO.	355,020	0,34	359,990	351,163	5.279.511	1.881.496.674	-
CATERPILLAR	122,760	-3,04	125,530	122,315	6.061.276	750.494.905	-
CHEVRON CORP	120,520	-0,23	121,110	119,878	6.682.850	805.149.770	-
CISCO SYSTEM	56,350	0,75	56,830	55,520	27.299.346	1.540.115.276	-
COCA-COLA CO	49,200	-0,77	49,550	49,174	10.317.558	508.846.879	-
DOW INC	50,800	-4,11	52,520	50,660	4.440.775	227.878.958	-
EXXON MOBIL	75,910	-0,59	76,300	75,590	8.961.031	680.791.603	-
GOLDMAN SACH	197,430	-0,86	199,090	196,300	1.924.472	380.412.706	-
HOME DEPOT	192,580	0,10	194,495	190,750	5.173.668	997.486.085	-
IBM INTL	134,320	-1,15	135,410	133,940	2.613.163	351.793.080	-
INTEL CORP	44,890	-1,41	45,730	44,764	22.500.360	1.014.638.487	-
J & J	138,610	0,29	139,030	136,860	6.830.058	944.253.314	-
JP MORGAN CH	110,770	-0,49	111,750	109,825	9.417.030	1.044.716.209	-
MCDONALD'S	199,220	-0,39	200,370	198,800	2.217.334	442.232.660	-
MERCK & CO	78,720	-0,52	79,065	77,850	7.635.264	599.835.232	-
MICROSOFT	128,070	-0,67	130,460	127,920	25.770.539	3.321.342.006	-
NIKE INC CL	84,570	0,34	85,515	83,500	5.063.644	429.370.645	-
PFIZER	41,470	-0,41	41,810	41,250	27.692.390	1.150.678.914	-
PROCTER GAMB	107,450	-0,61	108,000	107,255	6.370.167	685.130.186	-
TRAVELERS C.	147,490	0,05	148,520	145,880	1.647.927	243.410.028	-
UNITEDHEALTH	241,380	1,94	242,440	235,645	4.463.748	1.075.003.310	-
UNTD.TECHNS.	133,750	-1,11	135,461	133,550	1.513.883	203.355.188	-
VERIZON COMM	58,090	1,24	58,480	57,010	14.436.662	838.232.586	-
VISA INC	164,090	-0,47	165,200	163,200	4.582.485	752.603.311	-
WAL MART ST.	100,860	-0,44	101,950	99,910	12.371.286	1.250.269.844	-
WALGREENS B.	52,270	0,40	52,835	51,930	4.812.298	252.421.323	-
WALT DISNEY	135,040	-0,34	135,980	134,030	8.964.178	1.211.844.778	-