Cotización de los valores en bolsa

DXC TECHNOLO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 84,590
- Var. (%)
- -1,754%
14/08/2018
- Cierre
- 86,560
- Var. (%)
- 2,329%
15/08/2018
- Cierre
- 86,520
- Var. (%)
- -0,046%
16/08/2018
- Cierre
- 86,750
- Var. (%)
- 0,266%
17/08/2018
- Cierre
- 87,370
- Var. (%)
- 0,715%
20/08/2018
- Cierre
- 87,680
- Var. (%)
- 0,355%
21/08/2018
- Cierre
- 88,200
- Var. (%)
- 0,593%
22/08/2018
- Cierre
- 88,430
- Var. (%)
- 0,261%
23/08/2018
- Cierre
- 88,610
- Var. (%)
- 0,204%
24/08/2018
- Cierre
- 89,640
- Var. (%)
- 1,162%
27/08/2018
- Cierre
- 89,770
- Var. (%)
- 0,145%
28/08/2018
- Cierre
- 90,060
- Var. (%)
- 0,323%
29/08/2018
- Cierre
- 91,140
- Var. (%)
- 1,199%
30/08/2018
- Cierre
- 90,660
- Var. (%)
- -0,527%
31/08/2018
- Cierre
- 91,090
- Var. (%)
- 0,474%

0.38%

Precio

91,090 €

MAXIMO

91,290 €

MÍNIMO

90,060 €

VOL. DIARIO (TIT.)

1.291.525

VAR. 2018(%)

-4,01 %

VARIACIÓN

0,47 % 0,430 €

APERTURA

90,410 €

ÚLT. SESIÓN

90,660 €

EFECTIVO

117.546.617 €

VAR. 12 MESES(%)

7,28 %

Rentabilidad(%)
Máximo
107,85

Mínimo
77,96

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	107,85
Mínimo 2018	77,96
Máximo 12 meses	107,85
Míximo 12 meses	77,96
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.036.303
Media títulos 12m	1.788.208
Efectivo 3m	172.716.328
Efectivo 12m	166.578.707

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	91,090	0,430	0,474%	90,410	91,290	90,060	1.291.525
30/08/2018	90,660	-0,480	-0,527%	90,990	91,430	90,100	1.264.126
29/08/2018	91,140	1,080	1,199%	90,240	91,180	90,160	933.190
28/08/2018	90,060	0,290	0,323%	89,890	90,200	89,410	1.350.508
27/08/2018	89,770	0,130	0,145%	90,220	90,720	89,650	1.259.360
24/08/2018	89,640	1,030	1,162%	88,930	90,390	88,830	1.561.404
23/08/2018	88,610	0,180	0,204%	88,520	89,140	88,230	2.155.305
22/08/2018	88,430	0,230	0,261%	87,880	88,490	87,420	1.383.746
21/08/2018	88,200	0,520	0,593%	87,570	88,640	87,570	1.917.762
20/08/2018	87,680	0,310	0,355%	87,380	87,850	86,600	1.154.468
17/08/2018	87,370	0,620	0,715%	86,500	88,140	86,500	1.819.265
16/08/2018	86,750	0,230	0,266%	87,440	87,690	86,520	1.391.147
15/08/2018	86,520	-0,040	-0,046%	86,210	86,590	85,460	1.922.796
14/08/2018	86,560	1,970	2,329%	84,770	86,630	84,290	2.228.336
13/08/2018	84,590	-1,510	-1,754%	86,020	86,370	84,510	2.546.342
10/08/2018	86,100	-1,150	-1,318%	86,520	86,950	85,000	1.717.002
09/08/2018	87,250	-1,740	-1,955%	88,900	89,070	87,100	1.824.025
08/08/2018	88,990	1,910	2,193%	89,300	90,040	87,110	3.426.778
07/08/2018	87,080	0,180	0,207%	87,240	87,610	86,960	1.886.656
06/08/2018	86,900	0,500	0,579%	86,200	87,100	85,890	1.171.490
03/08/2018	86,400	0,300	0,348%	86,510	86,880	85,530	1.568.293
02/08/2018	86,100	0,210	0,244%	84,950	86,600	84,070	1.841.927
01/08/2018	85,890	1,150	1,357%	84,370	85,910	84,370	1.479.160
31/07/2018	84,740	0,230	0,272%	84,880	85,380	84,470	2.040.689
30/07/2018	84,510	-1,360	-1,584%	85,930	85,990	84,190	1.696.440
27/07/2018	85,870	-1,300	-1,491%	87,230	87,590	85,120	1.416.186
26/07/2018	87,170	-1,070	-1,213%	88,220	88,530	87,110	1.633.397
25/07/2018	88,240	1,300	1,495%	86,980	88,240	86,765	1.462.899
24/07/2018	86,940	-0,750	-0,855%	88,290	88,290	86,560	1.779.475
23/07/2018	87,690	0,650	0,747%	87,020	88,000	86,650	1.263.867
20/07/2018	87,040	-0,130	-0,149%	87,030	87,560	86,810	1.795.416
19/07/2018	87,170	0,070	0,080%	87,050	87,860	86,940	1.523.246
18/07/2018	87,100	0,560	0,647%	86,400	87,200	85,610	1.743.377
17/07/2018	86,540	0,820	0,957%	85,590	86,590	85,050	1.264.379
16/07/2018	85,720	-0,430	-0,499%	86,360	86,360	85,640	1.118.175
13/07/2018	86,150	0,510	0,596%	85,520	86,350	84,870	2.186.240
12/07/2018	85,640	1,590	1,892%	84,500	85,700	84,090	2.649.579
11/07/2018	84,050	-0,940	-1,106%	84,130	84,860	83,910	1.351.878
10/07/2018	84,990	0,770	0,914%	84,560	85,260	84,380	3.037.502
09/07/2018	84,220	0,670	0,802%	83,540	84,620	83,290	1.647.167
06/07/2018	83,550	0,350	0,421%	83,170	84,140	82,760	2.373.789
05/07/2018	83,200	1,200	1,463%	82,360	83,530	81,960	2.459.243
03/07/2018	82,000	0,000	0,000%	82,420	83,210	81,800	1.615.195
02/07/2018	82,000	1,390	1,724%	79,665	82,060	79,665	2.440.016
29/06/2018	80,610	0,630	0,788%	80,150	81,360	79,905	2.442.604
28/06/2018	79,980	1,370	1,743%	78,620	80,650	78,610	2.560.527
27/06/2018	78,610	0,110	0,140%	78,670	79,760	77,955	3.428.610
26/06/2018	78,500	-0,330	-0,419%	78,870	79,680	78,050	2.904.528
25/06/2018	78,830	-2,020	-2,498%	80,690	80,850	78,470	2.676.065
22/06/2018	80,850	-0,230	-0,284%	81,810	81,950	80,210	6.207.995
21/06/2018	81,080	-1,240	-1,506%	82,150	82,640	80,880	2.255.238
20/06/2018	82,320	-0,740	-0,891%	83,610	83,740	82,150	2.182.403
19/06/2018	83,060	-0,590	-0,705%	82,590	83,435	82,500	2.053.131
18/06/2018	83,650	-0,210	-0,250%	82,780	83,720	81,560	1.836.354
15/06/2018	83,860	-0,590	-0,699%	84,450	84,460	83,450	2.661.657
14/06/2018	84,450	-0,030	-0,036%	84,510	85,283	84,090	1.614.701
13/06/2018	84,480	-0,210	-0,248%	84,730	85,640	84,320	2.722.462
12/06/2018	84,690	-0,210	-0,247%	85,190	85,840	84,240	2.799.849
11/06/2018	84,900	-0,640	-0,748%	85,500	85,730	84,810	2.689.130
08/06/2018	85,540	1,140	1,351%	84,390	85,820	84,170	1.564.547
07/06/2018	84,400	-0,350	-0,413%	85,000	85,440	83,730	2.438.335
06/06/2018	84,750	0,810	0,965%	83,770	85,150	83,770	2.016.513
05/06/2018	83,940	-0,350	-0,415%	83,870	84,730	83,550	2.001.944
04/06/2018	84,290	0,890	1,067%	83,230	84,920	83,180	3.674.012
01/06/2018	83,400	-8,710	-9,456%	80,830	83,400	80,050	3.879.150
31/05/2018	92,110	-0,560	-0,604%	92,710	92,990	91,470	3.976.908
30/05/2018	92,670	2,680	2,978%	92,140	95,560	91,820	6.150.406
29/05/2018	89,990	-4,220	-4,479%	92,890	93,370	88,140	5.937.111
25/05/2018	94,210	-5,490	-5,507%	99,500	99,500	93,720	6.058.993
24/05/2018	99,700	-0,380	-0,380%	100,410	100,870	98,900	2.423.979
23/05/2018	100,080	0,690	0,694%	98,810	100,200	98,600	1.699.014
22/05/2018	99,390	-1,580	-1,565%	101,000	101,120	99,320	2.118.727
21/05/2018	100,970	0,740	0,738%	100,600	101,810	100,590	2.721.161
18/05/2018	100,230	0,320	0,320%	99,870	100,920	99,420	1.729.870
17/05/2018	99,910	-0,850	-0,844%	100,850	100,900	99,590	900.555
16/05/2018	100,760	-0,110	-0,109%	100,940	101,560	100,450	1.347.627
15/05/2018	100,870	-1,710	-1,667%	102,300	102,495	100,180	1.876.068
14/05/2018	102,580	-2,020	-1,931%	105,020	105,020	102,519	2.378.964
11/05/2018	104,600	0,330	0,316%	104,300	104,900	103,770	1.138.429
10/05/2018	104,270	0,830	0,802%	103,680	104,640	103,310	1.615.343
09/05/2018	103,440	0,710	0,691%	102,900	103,520	102,040	1.386.097
08/05/2018	102,730	1,370	1,352%	100,940	103,000	100,550	2.166.824
07/05/2018	101,360	-0,650	-0,637%	101,940	102,350	101,040	1.413.242
04/05/2018	102,010	0,800	0,790%	100,850	102,300	100,350	971.236
03/05/2018	101,210	-0,460	-0,452%	101,240	101,630	99,350	1.570.045
02/05/2018	101,670	-1,110	-1,080%	102,700	103,210	101,540	773.755
01/05/2018	102,780	-0,280	-0,272%	103,160	103,730	101,930	791.461
30/04/2018	103,060	-0,420	-0,406%	103,870	104,290	103,060	1.945.859
27/04/2018	103,480	-0,130	-0,125%	103,610	103,990	101,990	1.743.387
26/04/2018	103,610	1,790	1,758%	102,330	103,740	102,140	1.244.318
25/04/2018	101,820	-1,180	-1,146%	102,680	102,818	101,150	1.052.800
24/04/2018	103,000	-1,000	-0,962%	104,220	104,795	101,720	1.055.099
23/04/2018	104,000	0,490	0,473%	103,980	104,245	103,370	978.751
20/04/2018	103,510	-0,550	-0,529%	104,200	104,570	102,980	1.756.731
19/04/2018	104,060	-0,430	-0,412%	103,870	104,940	103,250	947.013
18/04/2018	104,490	0,180	0,173%	104,310	104,800	102,940	902.953
17/04/2018	104,310	0,300	0,288%	104,790	104,990	104,180	1.936.020
16/04/2018	104,010	0,930	0,902%	104,030	104,250	103,315	837.505
13/04/2018	103,080	-0,920	-0,885%	104,510	104,560	102,741	1.895.143
12/04/2018	104,000	1,520	1,483%	103,250	104,626	102,780	2.342.912

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	-