Cotización de los valores en bolsa

DAVITA INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 72,050
- Var. (%)
- 0,362%
14/08/2018
- Cierre
- 72,180
- Var. (%)
- 0,180%
15/08/2018
- Cierre
- 71,890
- Var. (%)
- -0,402%
16/08/2018
- Cierre
- 72,870
- Var. (%)
- 1,363%
17/08/2018
- Cierre
- 72,490
- Var. (%)
- -0,521%
20/08/2018
- Cierre
- 72,460
- Var. (%)
- -0,041%
21/08/2018
- Cierre
- 72,300
- Var. (%)
- -0,221%
22/08/2018
- Cierre
- 72,050
- Var. (%)
- -0,346%
23/08/2018
- Cierre
- 72,020
- Var. (%)
- -0,042%
24/08/2018
- Cierre
- 72,830
- Var. (%)
- 1,125%
27/08/2018
- Cierre
- 72,160
- Var. (%)
- -0,920%
28/08/2018
- Cierre
- 72,220
- Var. (%)
- 0,083%
29/08/2018
- Cierre
- 73,050
- Var. (%)
- 1,149%
30/08/2018
- Cierre
- 66,510
- Var. (%)
- -8,953%
31/08/2018
- Cierre
- 69,290
- Var. (%)
- 4,180%

-0.20%

Precio

69,290 €

MAXIMO

69,650 €

MÍNIMO

66,500 €

VOL. DIARIO (TIT.)

3.386.112

VAR. 2018(%)

-4,10 %

VARIACIÓN

4,18 % 2,780 €

APERTURA

66,560 €

ÚLT. SESIÓN

66,510 €

EFECTIVO

232.755.303 €

VAR. 12 MESES(%)

19,71 %

Rentabilidad(%)
Máximo
80,71

Mínimo
61,72

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	80,71
Mínimo 2018	61,72
Máximo 12 meses	80,71
Míximo 12 meses	52,51
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.366.524
Media títulos 12m	1.737.089
Efectivo 3m	96.988.455
Efectivo 12m	114.607.146

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	69,290	2,780	4,180%	66,560	69,650	66,500	3.386.112
30/08/2018	66,510	-6,540	-8,953%	68,700	69,600	65,540	5.077.659
29/08/2018	73,050	0,830	1,149%	72,370	74,154	72,280	2.196.160
28/08/2018	72,220	0,060	0,083%	72,160	72,470	71,540	895.693
27/08/2018	72,160	-0,670	-0,920%	72,900	72,900	72,140	1.310.368
24/08/2018	72,830	0,810	1,125%	72,410	73,040	71,520	871.505
23/08/2018	72,020	-0,030	-0,042%	72,280	72,580	71,070	775.804
22/08/2018	72,050	-0,250	-0,346%	72,060	72,950	71,840	954.358
21/08/2018	72,300	-0,160	-0,221%	72,580	72,800	71,900	1.192.305
20/08/2018	72,460	-0,030	-0,041%	72,710	72,810	71,980	1.253.831
17/08/2018	72,490	-0,380	-0,521%	72,500	72,950	71,580	1.434.171
16/08/2018	72,870	0,980	1,363%	72,080	73,690	71,890	1.072.929
15/08/2018	71,890	-0,290	-0,402%	71,740	71,980	70,540	1.021.838
14/08/2018	72,180	0,130	0,180%	71,970	72,990	71,760	1.075.046
13/08/2018	72,050	0,260	0,362%	71,880	72,180	71,200	766.498
10/08/2018	71,790	-0,860	-1,184%	72,460	72,470	71,520	769.584
09/08/2018	72,650	-0,690	-0,941%	73,400	73,425	72,640	847.202
08/08/2018	73,340	0,500	0,686%	72,850	73,540	72,560	862.005
07/08/2018	72,840	-0,190	-0,260%	72,740	72,960	71,320	822.569
06/08/2018	73,030	-1,520	-2,039%	74,430	74,540	72,915	1.003.982
03/08/2018	74,550	0,450	0,607%	73,800	74,630	73,490	862.574
02/08/2018	74,100	3,760	5,345%	70,920	74,720	70,520	2.144.532
01/08/2018	70,340	0,060	0,085%	69,770	71,570	69,770	1.562.309
31/07/2018	70,280	0,470	0,673%	69,920	70,360	69,430	1.034.846
30/07/2018	69,810	0,140	0,201%	69,660	70,030	69,350	885.144
27/07/2018	69,670	-0,510	-0,727%	70,180	70,420	69,410	670.600
26/07/2018	70,180	0,700	1,007%	69,590	70,210	69,290	1.203.026
25/07/2018	69,480	-0,590	-0,842%	70,200	70,200	69,160	795.478
24/07/2018	70,070	-0,810	-1,143%	71,570	71,710	69,900	1.090.694
23/07/2018	70,880	0,900	1,286%	70,160	70,980	70,080	809.419
20/07/2018	69,980	-0,590	-0,836%	70,190	70,820	69,830	951.689
19/07/2018	70,570	-0,040	-0,057%	70,160	70,729	69,570	826.334
18/07/2018	70,610	-0,710	-0,996%	71,000	71,265	70,400	766.483
17/07/2018	71,320	-0,390	-0,544%	71,600	71,810	71,240	801.261
16/07/2018	71,710	-0,060	-0,084%	71,770	71,910	71,320	928.761
13/07/2018	71,770	0,270	0,378%	71,300	72,120	71,300	827.093
12/07/2018	71,500	1,860	2,671%	70,080	72,130	69,760	1.570.520
11/07/2018	69,640	-0,960	-1,360%	70,240	70,410	69,520	892.079
10/07/2018	70,600	-0,020	-0,028%	70,790	71,420	70,490	1.065.588
09/07/2018	70,620	0,400	0,570%	70,390	71,160	70,230	1.665.967
06/07/2018	70,220	0,950	1,371%	69,610	70,470	69,315	800.739
05/07/2018	69,270	0,100	0,145%	69,240	69,645	68,640	1.648.172
03/07/2018	69,170	-0,310	-0,446%	69,470	69,750	69,050	827.785
02/07/2018	69,480	0,040	0,058%	69,280	69,670	68,865	1.114.816
29/06/2018	69,440	-0,710	-1,012%	70,220	70,470	69,420	1.348.395
28/06/2018	70,150	-0,650	-0,918%	70,460	70,460	68,290	1.204.497
27/06/2018	70,800	-0,710	-0,993%	71,330	71,820	70,800	715.037
26/06/2018	71,510	0,200	0,280%	71,400	71,840	70,890	573.663
25/06/2018	71,310	-0,640	-0,890%	71,930	72,030	70,935	2.218.404
22/06/2018	71,950	-0,130	-0,180%	72,230	72,750	71,850	2.690.541
21/06/2018	72,080	-0,360	-0,497%	72,580	72,640	71,780	1.171.452
20/06/2018	72,440	-0,530	-0,726%	73,220	73,220	72,250	1.222.397
19/06/2018	72,970	0,060	0,082%	72,300	73,210	72,170	1.755.605
18/06/2018	72,910	-0,560	-0,762%	73,270	73,440	72,570	2.002.181
15/06/2018	73,470	2,430	3,421%	70,900	73,500	70,850	3.350.137
14/06/2018	71,040	0,070	0,099%	71,030	71,070	70,330	1.685.023
13/06/2018	70,970	-0,790	-1,101%	72,000	72,010	70,880	1.528.471
12/06/2018	71,760	-0,350	-0,485%	72,010	72,240	71,470	1.399.797
11/06/2018	72,110	1,060	1,492%	70,920	73,130	70,210	3.179.915
08/06/2018	71,050	2,110	3,061%	68,980	71,110	68,980	2.102.463
07/06/2018	68,940	0,240	0,349%	68,840	69,480	68,730	1.553.914
06/06/2018	68,700	1,310	1,944%	67,730	68,700	66,880	1.474.713
05/06/2018	67,390	0,480	0,717%	66,900	67,440	66,610	1.185.156
04/06/2018	66,910	-0,180	-0,268%	67,580	67,720	66,515	1.760.265
01/06/2018	67,090	0,250	0,374%	67,120	67,120	66,140	1.250.003
31/05/2018	66,840	-1,520	-2,224%	68,150	68,150	66,660	1.746.563
30/05/2018	68,360	1,310	1,954%	67,190	68,790	66,580	1.340.517
29/05/2018	67,050	-0,840	-1,237%	67,450	67,560	66,520	1.257.872
25/05/2018	67,890	-0,200	-0,294%	68,090	68,570	67,770	875.526
24/05/2018	68,090	-0,440	-0,642%	68,530	68,530	67,810	1.281.102
23/05/2018	68,530	0,610	0,898%	67,620	68,640	67,240	1.458.758
22/05/2018	67,920	0,000	0,000%	68,030	68,390	67,840	744.964
21/05/2018	67,920	-0,200	-0,294%	68,360	68,700	67,830	1.012.195
18/05/2018	68,120	0,540	0,799%	67,530	68,280	67,310	1.203.617
17/05/2018	67,580	0,750	1,122%	66,690	68,140	66,570	1.012.135
16/05/2018	66,830	0,540	0,815%	66,550	67,180	66,261	1.387.513
15/05/2018	66,290	-0,310	-0,465%	66,270	66,660	66,080	1.214.324
14/05/2018	66,600	0,590	0,894%	66,310	66,810	66,140	916.644
11/05/2018	66,010	0,240	0,365%	65,660	66,685	65,200	1.541.089
10/05/2018	65,770	0,970	1,497%	65,210	66,120	64,965	1.196.570
09/05/2018	64,800	0,640	0,998%	64,320	65,110	64,170	1.529.569
08/05/2018	64,160	-1,860	-2,817%	65,960	65,960	63,900	1.933.447
07/05/2018	66,020	-0,360	-0,542%	66,070	66,530	64,680	2.220.875
04/05/2018	66,380	3,080	4,866%	62,990	68,686	62,260	3.997.513
03/05/2018	63,300	-0,080	-0,126%	63,160	64,110	62,430	2.470.685
02/05/2018	63,380	0,260	0,412%	63,060	64,130	62,860	1.490.892
01/05/2018	63,120	0,330	0,526%	62,770	63,340	61,970	1.759.498
30/04/2018	62,790	-0,430	-0,680%	63,370	63,680	62,750	1.519.910
27/04/2018	63,220	0,280	0,445%	62,800	63,630	62,800	1.264.979
26/04/2018	62,940	-0,360	-0,569%	63,220	63,270	62,500	961.288
25/04/2018	63,300	0,450	0,716%	62,530	63,485	61,920	1.412.280
24/04/2018	62,850	-0,240	-0,380%	63,470	64,275	62,620	1.315.811
23/04/2018	63,090	-0,660	-1,035%	63,390	63,620	62,500	1.266.523
20/04/2018	63,750	-0,370	-0,577%	64,110	64,380	63,455	1.153.149
19/04/2018	64,120	-0,040	-0,062%	63,960	64,580	63,665	1.450.275
18/04/2018	64,160	1,080	1,712%	63,220	64,630	63,170	1.319.580
17/04/2018	63,080	-0,090	-0,142%	63,340	63,649	62,940	1.262.861
16/04/2018	63,170	0,270	0,429%	63,310	63,420	62,320	1.286.347
13/04/2018	62,900	0,030	0,048%	63,170	63,430	62,620	1.168.268
12/04/2018	62,870	-0,090	-0,143%	63,410	63,410	62,640	1.125.281

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
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	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
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	150	10.273	-
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	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
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	-