Cotización de los valores en bolsa

FLEETCOR TEC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 214,820
- Var. (%)
- -1,246%
14/08/2018
- Cierre
- 215,200
- Var. (%)
- 0,177%
15/08/2018
- Cierre
- 212,620
- Var. (%)
- -1,199%
16/08/2018
- Cierre
- 214,050
- Var. (%)
- 0,673%
17/08/2018
- Cierre
- 214,190
- Var. (%)
- 0,065%
20/08/2018
- Cierre
- 215,150
- Var. (%)
- 0,448%
21/08/2018
- Cierre
- 216,010
- Var. (%)
- 0,400%
22/08/2018
- Cierre
- 217,570
- Var. (%)
- 0,722%
23/08/2018
- Cierre
- 216,110
- Var. (%)
- -0,671%
24/08/2018
- Cierre
- 218,090
- Var. (%)
- 0,916%
27/08/2018
- Cierre
- 219,420
- Var. (%)
- 0,610%
28/08/2018
- Cierre
- 216,600
- Var. (%)
- -1,285%
29/08/2018
- Cierre
- 216,530
- Var. (%)
- -0,032%
30/08/2018
- Cierre
- 214,310
- Var. (%)
- -1,025%
31/08/2018
- Cierre
- 213,740
- Var. (%)
- -0,266%

-0.11%

Precio

213,740 €

MAXIMO

214,960 €

MÍNIMO

213,320 €

VOL. DIARIO (TIT.)

852.564

VAR. 2018(%)

11,07 %

VARIACIÓN

-0,27 % -0,570 €

APERTURA

214,010 €

ÚLT. SESIÓN

214,310 €

EFECTIVO

182.313.873 €

VAR. 12 MESES(%)

48,51 %

Rentabilidad(%)
Máximo
225,92

Mínimo
182,50

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	225,92
Mínimo 2018	182,50
Máximo 12 meses	225,92
Míximo 12 meses	139,47
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.070.873
Media títulos 12m	779.005
Efectivo 3m	232.017.826
Efectivo 12m	152.277.718

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	213,740	-0,570	-0,266%	214,010	214,960	213,320	852.564
30/08/2018	214,310	-2,220	-1,025%	216,600	216,600	214,240	436.020
29/08/2018	216,530	-0,070	-0,032%	216,190	217,080	214,771	438.421
28/08/2018	216,600	-2,820	-1,285%	219,940	220,610	216,400	354.193
27/08/2018	219,420	1,330	0,610%	219,250	221,060	219,220	452.470
24/08/2018	218,090	1,980	0,916%	216,130	218,400	216,120	297.747
23/08/2018	216,110	-1,460	-0,671%	217,690	219,060	215,700	398.386
22/08/2018	217,570	1,560	0,722%	215,320	217,960	215,320	315.728
21/08/2018	216,010	0,860	0,400%	216,070	217,180	215,590	351.365
20/08/2018	215,150	0,960	0,448%	215,020	215,910	213,370	288.737
17/08/2018	214,190	0,140	0,065%	214,470	215,280	212,851	380.299
16/08/2018	214,050	1,430	0,673%	213,630	215,040	212,090	502.604
15/08/2018	212,620	-2,580	-1,199%	214,270	215,380	211,390	522.958
14/08/2018	215,200	0,380	0,177%	215,980	216,440	214,428	350.954
13/08/2018	214,820	-2,710	-1,246%	217,230	218,840	214,700	471.470
10/08/2018	217,530	1,630	0,755%	215,000	218,550	215,000	450.138
09/08/2018	215,900	-1,820	-0,836%	217,720	219,020	215,730	574.647
08/08/2018	217,720	0,160	0,074%	217,660	218,460	216,060	371.085
07/08/2018	217,560	0,710	0,327%	217,600	218,680	216,460	454.896
06/08/2018	216,850	0,790	0,366%	215,020	217,700	213,800	559.706
03/08/2018	216,060	-5,510	-2,487%	219,350	221,920	210,640	1.654.121
02/08/2018	221,570	3,340	1,530%	217,730	222,840	215,550	1.185.348
01/08/2018	218,230	1,230	0,567%	216,120	218,860	214,775	860.027
31/07/2018	217,000	0,250	0,115%	217,510	220,980	215,450	697.859
30/07/2018	216,750	-4,070	-1,843%	220,090	220,840	214,820	762.655
27/07/2018	220,820	-3,090	-1,380%	224,060	224,520	219,300	599.552
26/07/2018	223,910	-1,640	-0,727%	225,390	225,390	222,560	651.906
25/07/2018	225,550	4,040	1,824%	220,670	225,920	219,520	764.167
24/07/2018	221,510	2,220	1,012%	220,010	221,580	218,890	744.688
23/07/2018	219,290	0,200	0,091%	219,410	219,500	217,315	697.984
20/07/2018	219,090	1,090	0,500%	219,250	220,660	218,581	607.370
19/07/2018	218,000	0,110	0,050%	218,080	219,160	217,190	424.533
18/07/2018	217,890	1,670	0,772%	216,910	218,150	215,230	860.414
17/07/2018	216,220	0,040	0,019%	215,370	217,130	214,170	1.338.053
16/07/2018	216,180	-4,050	-1,839%	220,500	220,990	215,970	605.443
13/07/2018	220,230	-0,270	-0,122%	220,510	221,090	218,030	647.555
12/07/2018	220,500	1,270	0,579%	220,890	221,410	219,590	931.862
11/07/2018	219,230	-0,200	-0,091%	218,740	219,690	218,295	473.444
10/07/2018	219,430	0,890	0,407%	220,720	220,720	218,660	563.794
09/07/2018	218,540	1,750	0,807%	216,570	219,190	216,570	645.484
06/07/2018	216,790	2,620	1,223%	214,280	217,950	214,080	571.124
05/07/2018	214,170	-0,030	-0,014%	214,640	215,410	212,270	783.120
03/07/2018	214,200	1,640	0,772%	214,080	214,990	212,700	354.379
02/07/2018	212,560	1,910	0,907%	209,700	212,710	209,130	441.382
29/06/2018	210,650	-0,270	-0,128%	211,490	212,640	210,110	728.917
28/06/2018	210,920	2,510	1,204%	207,750	211,080	207,270	669.047
27/06/2018	208,410	-2,240	-1,063%	210,770	212,236	208,110	1.280.994
26/06/2018	210,650	-0,330	-0,156%	210,560	212,020	209,490	1.439.393
25/06/2018	210,980	-5,330	-2,464%	215,110	215,110	210,200	1.301.287
22/06/2018	216,310	-2,510	-1,147%	219,090	219,525	214,810	1.603.531
21/06/2018	218,820	-2,900	-1,308%	221,180	222,920	218,335	1.330.335
20/06/2018	221,720	1,640	0,745%	218,620	221,940	217,540	2.594.110
19/06/2018	220,080	-0,360	-0,163%	218,570	222,882	218,570	19.778.690
18/06/2018	220,440	13,350	6,446%	215,560	221,354	213,690	4.550.429
15/06/2018	207,090	1,560	0,759%	204,920	207,420	200,870	695.045
14/06/2018	205,530	-2,130	-1,026%	207,710	208,420	205,220	374.942
13/06/2018	207,660	2,680	1,307%	207,020	209,880	205,500	650.293
12/06/2018	204,980	2,170	1,070%	204,000	205,200	202,550	415.303
11/06/2018	202,810	0,310	0,153%	201,950	203,550	200,530	702.688
08/06/2018	202,500	2,350	1,174%	200,140	203,230	199,895	550.354
07/06/2018	200,150	-7,360	-3,547%	207,080	207,080	199,430	949.277
06/06/2018	207,510	3,350	1,641%	204,580	207,710	203,550	594.303
05/06/2018	204,160	1,920	0,949%	202,360	204,410	201,960	529.246
04/06/2018	202,240	1,560	0,777%	201,660	202,450	196,720	1.107.015
01/06/2018	200,680	1,330	0,667%	200,030	202,240	199,460	731.656
31/05/2018	199,350	-1,980	-0,983%	201,140	203,490	199,190	663.430
30/05/2018	201,330	1,370	0,685%	200,490	202,920	199,200	994.577
29/05/2018	199,960	-2,160	-1,069%	201,050	201,220	192,400	2.070.512
25/05/2018	202,120	-0,240	-0,119%	202,340	204,640	201,730	839.353
24/05/2018	202,360	1,760	0,877%	200,450	203,200	199,845	658.777
23/05/2018	200,600	1,020	0,511%	198,180	200,610	198,180	334.804
22/05/2018	199,580	-3,950	-1,941%	203,600	204,065	199,300	623.091
21/05/2018	203,530	-0,940	-0,460%	205,600	206,580	202,160	497.917
18/05/2018	204,470	-1,030	-0,501%	204,990	206,000	203,990	664.706
17/05/2018	205,500	2,170	1,067%	203,490	206,870	202,670	518.379
16/05/2018	203,330	1,130	0,559%	202,400	204,290	201,780	356.031
15/05/2018	202,200	-0,100	-0,049%	202,170	202,240	200,650	446.690
14/05/2018	202,300	-0,280	-0,138%	202,780	203,390	201,430	426.207
11/05/2018	202,580	-1,660	-0,813%	204,090	204,430	201,950	748.711
10/05/2018	204,240	0,130	0,064%	205,070	205,980	203,850	562.696
09/05/2018	204,110	0,860	0,423%	204,820	206,290	203,750	488.289
08/05/2018	203,250	0,180	0,089%	202,660	203,860	202,350	572.383
07/05/2018	203,070	3,030	1,515%	200,040	204,690	199,450	1.179.723
04/05/2018	200,040	-10,400	-4,942%	203,490	204,210	196,810	2.021.496
03/05/2018	210,440	-0,030	-0,014%	209,040	212,490	208,000	877.107
02/05/2018	210,470	0,120	0,057%	210,460	213,260	209,540	785.381
01/05/2018	210,350	3,070	1,481%	207,070	210,450	206,110	456.564
30/04/2018	207,280	-0,450	-0,217%	208,460	208,800	205,770	492.778
27/04/2018	207,730	1,670	0,810%	206,970	208,340	206,450	497.677
26/04/2018	206,060	4,770	2,370%	202,710	206,590	202,365	448.762
25/04/2018	201,290	-4,470	-2,172%	205,920	206,160	200,435	495.155
24/04/2018	205,760	-0,630	-0,305%	207,880	209,250	203,950	494.834
23/04/2018	206,390	-2,560	-1,225%	209,610	211,970	204,530	460.362
20/04/2018	208,950	-0,740	-0,353%	209,710	210,280	206,680	890.597
19/04/2018	209,690	-1,200	-0,569%	210,390	211,946	209,460	356.111
18/04/2018	210,890	1,840	0,880%	209,760	212,490	208,310	755.666
17/04/2018	209,050	6,220	3,067%	204,720	209,220	203,840	545.662
16/04/2018	202,830	1,850	0,920%	202,890	203,400	201,580	449.426
13/04/2018	200,980	0,300	0,149%	202,160	203,200	199,460	325.214
12/04/2018	200,680	0,610	0,305%	201,130	202,000	200,440	310.791

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	920	44.474	-
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	-