Cotización de los valores en bolsa

EATON CORP.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

24/09/2018
- Cierre
- 87,450
- Var. (%)
- -1,186%
25/09/2018
- Cierre
- 87,150
- Var. (%)
- -0,343%
26/09/2018
- Cierre
- 86,910
- Var. (%)
- -0,275%
27/09/2018
- Cierre
- 86,760
- Var. (%)
- -0,173%
28/09/2018
- Cierre
- 86,730
- Var. (%)
- -0,035%
01/10/2018
- Cierre
- 87,450
- Var. (%)
- 0,830%
02/10/2018
- Cierre
- 87,850
- Var. (%)
- 0,457%
03/10/2018
- Cierre
- 87,720
- Var. (%)
- -0,148%
04/10/2018
- Cierre
- 87,700
- Var. (%)
- -0,023%
05/10/2018
- Cierre
- 86,670
- Var. (%)
- -1,174%
08/10/2018
- Cierre
- 86,670
- Var. (%)
- 0,000%
09/10/2018
- Cierre
- 84,930
- Var. (%)
- -2,008%
10/10/2018
- Cierre
- 81,750
- Var. (%)
- -3,744%
11/10/2018
- Cierre
- 79,530
- Var. (%)
- -2,716%
12/10/2018
- Cierre
- 79,770
- Var. (%)
- 0,302%

-0.68%

Precio

79,770 €

MAXIMO

81,710 €

MÍNIMO

78,690 €

VOL. DIARIO (TIT.)

3.586.774

VAR. 2018(%)

0,96 %

VARIACIÓN

0,30 % 0,240 €

APERTURA

81,200 €

ÚLT. SESIÓN

79,530 €

EFECTIVO

285.760.753 €

VAR. 12 MESES(%)

1,33 %

Rentabilidad(%)
Máximo
89,85

Mínimo
71,62

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	89,85
Mínimo 2018	71,62
Máximo 12 meses	89,85
Míximo 12 meses	71,62
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.347.508
Media títulos 12m	2.577.567
Efectivo 3m	194.566.494
Efectivo 12m	206.062.178

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
12/10/2018	79,770	0,240	0,302%	81,200	81,710	78,690	3.419.244
11/10/2018	79,530	-2,220	-2,716%	81,690	82,086	79,260	3.284.474
10/10/2018	81,750	-3,180	-3,744%	84,720	84,840	81,690	3.590.731
09/10/2018	84,930	-1,740	-2,008%	86,460	86,738	84,750	3.363.906
08/10/2018	86,670	0,000	0,000%	86,430	86,840	85,540	1.647.085
05/10/2018	86,670	-1,030	-1,174%	87,810	88,210	86,310	2.359.374
04/10/2018	87,700	-0,020	-0,023%	87,560	88,565	86,980	1.504.653
03/10/2018	87,720	-0,130	-0,148%	88,270	89,020	87,390	2.535.655
02/10/2018	87,850	0,400	0,457%	87,450	87,930	87,190	1.726.213
01/10/2018	87,450	0,720	0,830%	87,470	87,710	86,790	1.957.116
28/09/2018	86,730	-0,030	-0,035%	86,850	87,090	86,450	1.990.573
27/09/2018	86,760	-0,150	-0,173%	87,330	87,330	86,550	1.684.097
26/09/2018	86,910	-0,240	-0,275%	87,340	87,760	86,790	2.310.087
25/09/2018	87,150	-0,300	-0,343%	87,730	87,800	86,870	2.480.511
24/09/2018	87,450	-1,050	-1,186%	88,250	88,390	87,170	2.128.699
21/09/2018	88,500	0,180	0,204%	87,710	89,460	87,310	3.767.301
20/09/2018	88,320	0,310	0,352%	88,510	88,840	87,210	2.683.064
19/09/2018	88,010	1,080	1,242%	87,170	88,350	86,900	1.794.738
18/09/2018	86,930	-0,200	-0,230%	87,240	87,530	86,030	2.352.004
17/09/2018	87,130	-0,020	-0,023%	87,160	87,640	86,850	2.451.449
14/09/2018	87,150	0,450	0,519%	86,900	87,410	86,570	1.519.259
13/09/2018	86,700	0,730	0,849%	86,430	87,330	86,300	1.858.036
12/09/2018	85,970	0,910	1,070%	85,100	86,170	84,690	2.862.879
11/09/2018	85,060	-0,190	-0,223%	84,860	85,490	84,350	2.142.054
10/09/2018	85,250	1,440	1,718%	84,560	85,680	84,560	2.098.856
07/09/2018	83,810	-0,860	-1,016%	84,390	84,390	83,240	2.974.051
06/09/2018	84,670	0,110	0,130%	84,550	84,920	84,210	1.624.526
05/09/2018	84,560	1,790	2,163%	82,620	84,660	82,410	2.469.080
04/09/2018	82,770	-0,370	-0,445%	83,090	83,130	81,910	2.807.908
31/08/2018	83,140	0,310	0,374%	82,550	83,250	82,540	1.876.715
30/08/2018	82,830	-0,740	-0,885%	83,280	83,480	82,713	1.407.375
29/08/2018	83,570	0,000	0,000%	83,540	83,840	83,065	1.628.781
28/08/2018	83,570	0,480	0,578%	83,420	83,880	83,350	2.745.404
27/08/2018	83,090	1,410	1,726%	82,000	83,180	81,840	2.144.710
24/08/2018	81,680	0,760	0,939%	81,350	81,710	80,960	1.100.199
23/08/2018	80,920	-0,570	-0,699%	81,350	81,660	80,470	1.834.087
22/08/2018	81,490	-0,540	-0,658%	81,930	81,985	81,170	1.993.941
21/08/2018	82,030	0,680	0,836%	81,440	82,370	81,380	2.876.683
20/08/2018	81,350	0,350	0,432%	81,270	81,850	81,150	1.586.416
17/08/2018	81,000	0,490	0,609%	80,610	81,190	80,310	1.619.905
16/08/2018	80,510	0,880	1,105%	80,220	80,990	80,180	2.329.068
15/08/2018	79,630	-0,510	-0,636%	79,400	79,740	78,750	1.902.091
14/08/2018	80,140	0,020	0,025%	80,270	80,650	79,830	2.878.820
13/08/2018	80,120	-0,430	-0,534%	81,520	81,520	79,870	3.262.801
10/08/2018	80,550	-1,160	-1,420%	81,160	81,240	80,259	2.144.117
09/08/2018	81,710	-0,200	-0,244%	81,910	82,610	81,470	2.048.414
08/08/2018	81,910	-0,670	-0,811%	82,500	82,620	81,700	1.499.870
07/08/2018	82,580	1,390	1,712%	81,350	82,820	81,340	2.823.822
06/08/2018	81,190	-0,380	-0,466%	81,720	81,902	81,080	1.830.838
03/08/2018	81,570	0,400	0,493%	81,310	81,740	80,740	1.861.834
02/08/2018	81,170	-1,200	-1,457%	81,230	81,700	80,780	2.317.120
01/08/2018	82,370	-0,800	-0,962%	83,220	83,630	82,320	3.610.747
31/07/2018	83,170	3,310	4,145%	80,200	83,550	80,130	4.744.502
30/07/2018	79,860	-0,710	-0,881%	81,000	81,490	79,690	2.808.422
27/07/2018	80,570	0,610	0,763%	80,120	80,910	79,960	2.096.747
26/07/2018	79,960	0,980	1,241%	78,940	80,300	78,940	3.199.694
25/07/2018	78,980	1,530	1,975%	77,360	79,080	77,130	3.136.546
24/07/2018	77,450	0,580	0,755%	77,680	78,420	77,090	3.745.450
23/07/2018	76,870	-0,770	-0,992%	77,620	77,780	76,700	2.045.336
20/07/2018	77,640	-0,570	-0,729%	77,800	78,010	77,430	2.211.772
19/07/2018	78,210	-0,160	-0,204%	77,900	78,350	77,580	2.134.022
18/07/2018	78,370	0,550	0,707%	77,920	78,960	77,740	1.916.588
17/07/2018	77,820	0,480	0,621%	77,120	78,040	76,960	2.430.823
16/07/2018	77,340	-0,420	-0,540%	77,940	77,960	77,141	1.975.667
13/07/2018	77,760	0,890	1,158%	76,640	77,800	76,540	1.431.100
12/07/2018	76,870	1,110	1,465%	77,040	77,730	76,090	1.860.054
11/07/2018	75,760	-2,550	-3,256%	77,470	77,470	75,437	2.832.100
10/07/2018	78,310	0,510	0,656%	78,570	78,660	77,880	2.026.711
09/07/2018	77,800	1,780	2,341%	76,150	77,820	76,070	1.564.893
06/07/2018	76,020	0,180	0,237%	75,690	76,350	75,220	1.698.216
05/07/2018	75,840	0,390	0,517%	75,840	76,000	75,150	1.561.186
03/07/2018	75,450	0,520	0,694%	75,780	76,659	75,280	1.378.089
02/07/2018	74,930	0,190	0,254%	74,190	75,089	74,105	2.435.073
29/06/2018	74,740	0,300	0,403%	74,870	75,600	74,640	2.812.473
28/06/2018	74,440	-0,820	-1,090%	75,220	75,500	73,480	5.594.906
27/06/2018	75,260	-0,250	-0,331%	75,860	76,840	75,250	2.844.688
26/06/2018	75,510	-0,430	-0,566%	76,130	76,395	75,410	2.609.861
25/06/2018	75,940	-0,650	-0,849%	76,340	76,685	75,430	3.248.452
22/06/2018	76,590	0,230	0,301%	77,030	77,260	76,498	2.428.748
21/06/2018	76,360	-1,580	-2,027%	77,640	77,640	76,150	3.892.276
20/06/2018	77,940	-0,270	-0,345%	78,670	78,760	77,730	1.656.423
19/06/2018	78,210	-1,020	-1,287%	78,330	78,330	77,530	2.498.123
18/06/2018	79,230	-0,020	-0,025%	78,510	79,280	78,168	2.578.277
15/06/2018	79,250	-0,030	-0,038%	78,930	79,230	77,940	3.567.783
14/06/2018	79,280	-0,770	-0,962%	80,210	80,535	79,080	1.602.802
13/06/2018	80,050	-0,360	-0,448%	80,460	80,630	80,010	1.852.237
12/06/2018	80,410	-0,400	-0,495%	80,840	81,180	80,140	2.126.290
11/06/2018	80,810	0,460	0,572%	80,420	80,945	79,960	1.761.916
08/06/2018	80,350	0,010	0,012%	80,080	80,400	79,740	1.674.380
07/06/2018	80,340	0,060	0,075%	80,380	80,590	79,910	2.127.505
06/06/2018	80,280	0,830	1,045%	79,810	80,280	79,000	2.760.686
05/06/2018	79,450	2,480	3,222%	77,270	79,580	77,190	4.640.974
04/06/2018	76,970	0,070	0,091%	77,250	77,680	76,780	2.188.772
01/06/2018	76,900	0,320	0,418%	77,220	77,450	76,840	2.043.571
31/05/2018	76,580	-1,330	-1,707%	78,210	78,210	76,310	2.775.615
30/05/2018	77,910	0,970	1,261%	77,440	78,210	77,080	1.575.400
29/05/2018	76,940	-1,330	-1,699%	77,480	77,610	76,240	2.014.582
25/05/2018	78,270	-0,640	-0,811%	78,360	78,640	77,850	1.686.823
24/05/2018	78,910	-0,090	-0,114%	78,980	79,430	78,000	2.411.286
23/05/2018	79,000	-0,160	-0,202%	78,720	79,100	78,300	2.767.724

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	198,230	0,76	202,550	195,930	2.765.870	548.003.217	-
AMER.EXPRESS	103,000	1,40	104,920	101,710	4.852.791	499.475.528	-
APPLE INC	222,110	3,57	222,880	216,840	40.337.851	8.890.936.983	-
BOEING CO.	360,110	0,56	367,120	352,260	5.350.534	1.922.209.760	-
CATERPILLAR	142,070	0,78	144,400	139,750	5.596.170	792.546.197	-
CHEVRON CORP	117,770	-0,56	119,680	116,180	7.239.644	852.338.288	-
CISCO SYSTEM	45,710	3,60	45,850	44,460	35.423.951	1.603.216.030	-
COCA-COLA CO	44,680	0,09	44,880	44,250	11.158.453	497.815.005	-
DOWDUPONT IN	59,660	1,15	61,100	59,050	10.152.308	607.299.821	-
EXXON MOBIL	81,380	-0,27	82,240	80,270	14.884.152	1.210.082.574	-
GOLDMAN SACH	213,870	0,42	217,980	211,460	4.158.868	890.142.976	-
HOME DEPOT	192,470	1,44	193,590	190,160	5.450.229	1.047.313.021	-
IBM INTL	140,850	1,32	141,540	139,080	6.383.324	896.116.995	-
INTEL CORP	44,880	1,47	45,343	44,230	32.087.385	1.434.060.515	-
J & J	133,870	0,02	134,410	132,230	6.997.955	934.647.159	-
JP MORGAN CH	106,950	-1,09	110,830	105,600	32.075.740	3.443.442.558	-
MCDONALD'S	163,820	0,52	164,960	161,860	3.446.093	563.107.306	-
MERCK & CO	69,810	2,11	70,059	68,420	10.161.183	705.750.300	-
MICROSOFT	109,570	3,46	111,240	107,120	47.742.109	5.189.866.443	-
NIKE INC CL	75,910	1,88	76,860	74,910	10.393.839	788.635.815	-
PFIZER	43,780	2,27	43,960	42,640	28.858.723	1.255.787.027	-
PROCTER GAMB	79,060	0,24	79,375	78,490	9.849.450	777.570.522	-
TRAVELERS C.	123,650	-0,53	125,100	121,465	2.283.058	281.494.910	-
UNITEDHEALTH	259,610	0,97	261,390	256,860	3.871.760	1.004.236.910	-
UNTD.TECHNS.	129,630	0,20	132,100	127,620	5.104.626	659.972.587	-
VERIZON COMM	53,730	0,75	53,890	52,820	18.721.216	1.000.065.340	-
VISA INC	140,060	4,73	140,980	137,430	12.970.617	1.809.292.089	-
WAL MART ST.	94,810	0,95	95,170	93,670	8.476.723	802.022.868	-
WALGREENS B.	73,500	3,67	73,760	70,430	9.722.766	705.073.948	-
WALT DISNEY	112,610	1,31	113,274	111,230	5.963.944	670.171.411	-