Cotización de los valores en bolsa

FLOWERSERVE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 50,020
- Var. (%)
- -0,160%
14/08/2018
- Cierre
- 49,900
- Var. (%)
- -0,240%
15/08/2018
- Cierre
- 49,280
- Var. (%)
- -1,242%
16/08/2018
- Cierre
- 50,210
- Var. (%)
- 1,887%
17/08/2018
- Cierre
- 51,350
- Var. (%)
- 2,270%
20/08/2018
- Cierre
- 51,510
- Var. (%)
- 0,312%
21/08/2018
- Cierre
- 51,950
- Var. (%)
- 0,854%
22/08/2018
- Cierre
- 51,900
- Var. (%)
- -0,096%
23/08/2018
- Cierre
- 51,510
- Var. (%)
- -0,751%
24/08/2018
- Cierre
- 51,690
- Var. (%)
- 0,349%
27/08/2018
- Cierre
- 52,310
- Var. (%)
- 1,199%
28/08/2018
- Cierre
- 52,450
- Var. (%)
- 0,268%
29/08/2018
- Cierre
- 53,010
- Var. (%)
- 1,068%
30/08/2018
- Cierre
- 52,360
- Var. (%)
- -1,226%
31/08/2018
- Cierre
- 52,120
- Var. (%)
- -0,458%

0.27%

Precio

52,120 €

MAXIMO

52,380 €

MÍNIMO

52,040 €

VOL. DIARIO (TIT.)

1.350.442

VAR. 2018(%)

23,71 %

VARIACIÓN

-0,46 % -0,240 €

APERTURA

52,150 €

ÚLT. SESIÓN

52,360 €

EFECTIVO

70.439.322 €

VAR. 12 MESES(%)

31,82 %

Rentabilidad(%)
Máximo
53,17

Mínimo
38,79

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	53,17
Mínimo 2018	38,79
Máximo 12 meses	53,17
Míximo 12 meses	37,71
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.096.139
Media títulos 12m	1.351.188
Efectivo 3m	49.052.153
Efectivo 12m	58.527.753

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	52,120	-0,240	-0,458%	52,150	52,380	52,040	1.350.442
30/08/2018	52,360	-0,650	-1,226%	52,870	52,870	52,125	1.005.870
29/08/2018	53,010	0,560	1,068%	52,580	53,170	52,270	1.049.852
28/08/2018	52,450	0,140	0,268%	52,500	52,930	52,200	786.064
27/08/2018	52,310	0,620	1,199%	52,010	52,470	51,650	899.997
24/08/2018	51,690	0,180	0,349%	51,680	51,820	51,290	587.588
23/08/2018	51,510	-0,390	-0,751%	51,860	51,875	51,260	1.251.421
22/08/2018	51,900	-0,050	-0,096%	52,000	52,120	51,410	862.574
21/08/2018	51,950	0,440	0,854%	51,560	52,070	51,140	1.131.681
20/08/2018	51,510	0,160	0,312%	51,510	52,130	51,360	878.992
17/08/2018	51,350	1,140	2,270%	50,240	51,490	50,240	1.335.513
16/08/2018	50,210	0,930	1,887%	49,550	50,330	49,460	827.363
15/08/2018	49,280	-0,620	-1,242%	49,490	49,650	48,480	1.466.290
14/08/2018	49,900	-0,120	-0,240%	50,360	50,530	49,820	1.140.998
13/08/2018	50,020	-0,080	-0,160%	50,120	50,760	49,680	1.188.668
10/08/2018	50,100	1,230	2,517%	49,030	50,270	48,880	2.294.695
09/08/2018	48,870	2,940	6,401%	48,850	51,550	47,860	4.705.047
08/08/2018	45,930	-0,100	-0,217%	46,020	46,345	45,430	1.329.298
07/08/2018	46,030	0,890	1,972%	45,360	46,060	45,230	1.560.187
06/08/2018	45,140	0,240	0,535%	45,000	45,710	44,900	1.068.418
03/08/2018	44,900	1,290	2,958%	43,730	44,960	43,620	1.252.404
02/08/2018	43,610	0,080	0,184%	43,140	43,680	42,680	524.218
01/08/2018	43,530	-0,800	-1,805%	43,610	44,070	43,230	636.502
31/07/2018	44,330	1,030	2,379%	43,640	44,730	43,490	815.361
30/07/2018	43,300	0,040	0,092%	43,450	43,990	43,160	634.298
27/07/2018	43,260	-0,030	-0,069%	43,450	43,639	43,030	780.077
26/07/2018	43,290	0,600	1,405%	42,820	43,570	42,640	754.503
25/07/2018	42,690	0,640	1,522%	41,920	42,720	41,530	888.158
24/07/2018	42,050	0,430	1,033%	41,930	42,700	41,765	661.536
23/07/2018	41,620	-0,540	-1,281%	41,930	42,090	41,350	704.364
20/07/2018	42,160	-0,300	-0,707%	42,240	42,625	42,120	1.132.201
19/07/2018	42,460	0,800	1,920%	41,360	42,500	41,310	828.886
18/07/2018	41,660	-0,360	-0,857%	42,040	42,070	40,860	1.664.553
17/07/2018	42,020	0,880	2,139%	41,080	42,100	41,070	912.101
16/07/2018	41,140	-0,930	-2,211%	41,870	42,210	40,900	869.679
13/07/2018	42,070	0,670	1,618%	41,370	42,250	41,355	617.375
12/07/2018	41,400	0,170	0,412%	41,400	41,690	40,740	583.546
11/07/2018	41,230	-0,840	-1,997%	41,450	41,800	41,130	764.519
10/07/2018	42,070	0,160	0,382%	41,930	42,200	41,685	792.332
09/07/2018	41,910	1,320	3,252%	40,750	41,990	40,750	601.162
06/07/2018	40,590	0,130	0,321%	40,390	40,720	40,110	694.802
05/07/2018	40,460	0,360	0,898%	40,200	40,460	39,900	1.247.615
03/07/2018	40,100	0,000	0,000%	40,440	41,010	40,090	392.404
02/07/2018	40,100	-0,300	-0,743%	40,010	40,380	39,480	950.082
29/06/2018	40,400	0,320	0,798%	40,310	41,040	40,310	724.942
28/06/2018	40,080	-0,420	-1,037%	40,360	40,470	39,610	1.325.615
27/06/2018	40,500	0,500	1,250%	40,220	41,345	40,200	1.633.524
26/06/2018	40,000	0,350	0,883%	39,970	40,325	39,520	897.881
25/06/2018	39,650	-1,140	-2,795%	40,410	40,560	39,450	963.671
22/06/2018	40,790	0,590	1,468%	40,790	41,370	40,720	1.132.598
21/06/2018	40,200	-0,620	-1,519%	40,420	40,590	40,030	1.393.231
20/06/2018	40,820	0,610	1,517%	40,570	40,920	39,958	925.619
19/06/2018	40,210	-0,930	-2,261%	40,640	40,890	39,740	1.305.871
18/06/2018	41,140	0,330	0,809%	40,510	41,180	40,260	1.507.687
15/06/2018	40,810	-0,730	-1,757%	41,350	41,350	40,310	1.482.581
14/06/2018	41,540	-0,030	-0,072%	41,700	41,960	41,380	942.925
13/06/2018	41,570	-0,870	-2,050%	42,450	42,490	41,520	803.470
12/06/2018	42,440	0,120	0,284%	42,290	42,560	42,050	917.088
11/06/2018	42,320	0,150	0,356%	42,220	42,520	41,960	986.281
08/06/2018	42,170	0,060	0,142%	41,950	42,330	41,550	1.254.843
07/06/2018	42,110	0,200	0,477%	41,930	42,390	41,700	733.203
06/06/2018	41,910	0,820	1,996%	41,350	41,930	40,990	1.001.567
05/06/2018	41,090	0,250	0,612%	40,850	41,310	40,730	2.614.369
04/06/2018	40,840	-0,050	-0,122%	41,060	41,680	40,700	1.182.309
01/06/2018	40,890	-0,450	-1,089%	41,520	41,710	40,890	1.666.613
31/05/2018	41,340	-1,180	-2,775%	42,460	42,460	40,960	1.542.526
30/05/2018	42,520	1,020	2,458%	41,860	42,650	41,710	849.829
29/05/2018	41,500	-0,780	-1,845%	41,790	42,220	41,190	1.794.716
25/05/2018	42,280	-0,910	-2,107%	42,900	43,030	42,080	880.649
24/05/2018	43,190	-0,220	-0,507%	43,330	43,500	42,850	1.401.166
23/05/2018	43,410	-1,180	-2,646%	44,240	44,325	42,940	1.182.850
22/05/2018	44,590	-0,400	-0,889%	45,100	45,370	44,555	1.186.943
21/05/2018	44,990	0,420	0,942%	44,840	45,350	44,760	895.899
18/05/2018	44,570	0,470	1,066%	44,120	44,770	44,050	1.490.398
17/05/2018	44,100	0,770	1,777%	43,400	44,390	43,310	1.627.840
16/05/2018	43,330	-0,190	-0,437%	43,250	43,668	42,725	1.476.094
15/05/2018	43,520	-0,890	-2,004%	44,020	44,250	42,835	2.268.266
14/05/2018	44,410	0,880	2,022%	43,370	44,890	42,600	2.501.704
11/05/2018	43,530	-4,350	-9,085%	46,700	46,700	42,820	5.418.757
10/05/2018	47,880	0,060	0,125%	48,020	48,020	47,260	1.233.696
09/05/2018	47,820	1,000	2,136%	47,100	47,870	46,780	1.645.179
08/05/2018	46,820	0,430	0,927%	46,430	46,850	46,195	1.467.305
07/05/2018	46,390	0,650	1,421%	45,960	47,160	45,730	1.341.005
04/05/2018	45,740	0,770	1,712%	44,640	45,920	44,570	865.811
03/05/2018	44,970	-0,280	-0,619%	44,970	45,240	44,310	1.234.200
02/05/2018	45,250	0,510	1,140%	44,540	45,990	44,540	1.326.788
01/05/2018	44,740	0,330	0,743%	44,150	44,890	43,740	1.316.893
30/04/2018	44,410	-0,630	-1,399%	45,170	45,250	44,270	1.758.826
27/04/2018	45,040	-0,200	-0,442%	45,140	45,450	44,570	1.066.973
26/04/2018	45,240	-0,760	-1,652%	46,310	46,310	44,970	1.496.754
25/04/2018	46,000	0,390	0,855%	45,640	46,240	45,290	982.355
24/04/2018	45,610	-1,290	-2,751%	47,360	47,470	45,220	1.924.980
23/04/2018	46,900	-0,410	-0,867%	47,330	48,100	46,810	1.538.204
20/04/2018	47,310	-0,330	-0,693%	47,500	47,910	47,200	1.532.980
19/04/2018	47,640	0,860	1,838%	46,780	47,700	46,780	1.829.125
18/04/2018	46,780	0,530	1,146%	46,600	47,080	46,340	952.127
17/04/2018	46,250	0,290	0,631%	46,250	47,010	46,050	1.156.153
16/04/2018	45,960	0,290	0,635%	46,350	46,470	45,800	772.883
13/04/2018	45,670	-0,240	-0,523%	46,310	46,380	45,500	1.189.431
12/04/2018	45,910	-0,350	-0,757%	46,380	46,420	45,160	1.718.914

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	-