Cotización de los valores en bolsa

GENUINE PART

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 96,580
- Var. (%)
- -1,479%
14/08/2018
- Cierre
- 98,270
- Var. (%)
- 1,750%
15/08/2018
- Cierre
- 98,100
- Var. (%)
- -0,173%
16/08/2018
- Cierre
- 98,460
- Var. (%)
- 0,367%
17/08/2018
- Cierre
- 98,890
- Var. (%)
- 0,437%
20/08/2018
- Cierre
- 99,480
- Var. (%)
- 0,597%
21/08/2018
- Cierre
- 99,780
- Var. (%)
- 0,302%
22/08/2018
- Cierre
- 99,280
- Var. (%)
- -0,501%
23/08/2018
- Cierre
- 99,590
- Var. (%)
- 0,312%
24/08/2018
- Cierre
- 99,130
- Var. (%)
- -0,462%
27/08/2018
- Cierre
- 99,840
- Var. (%)
- 0,716%
28/08/2018
- Cierre
- 99,610
- Var. (%)
- -0,230%
29/08/2018
- Cierre
- 100,120
- Var. (%)
- 0,512%
30/08/2018
- Cierre
- 99,080
- Var. (%)
- -1,039%
31/08/2018
- Cierre
- 99,850
- Var. (%)
- 0,777%

0.13%

Precio

99,850 €

MAXIMO

99,920 €

MÍNIMO

98,860 €

VOL. DIARIO (TIT.)

577.752

VAR. 2018(%)

5,09 %

VARIACIÓN

0,78 % 0,770 €

APERTURA

99,050 €

ÚLT. SESIÓN

99,080 €

EFECTIVO

57.504.464 €

VAR. 12 MESES(%)

19,10 %

Rentabilidad(%)
Máximo
107,75

Mínimo
85,80

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	107,75
Mínimo 2018	85,80
Máximo 12 meses	107,75
Míximo 12 meses	83,53
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	687.829
Media títulos 12m	847.853
Efectivo 3m	65.651.004
Efectivo 12m	78.908.750

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	99,850	0,770	0,777%	99,050	99,920	98,860	577.752
30/08/2018	99,080	-1,040	-1,039%	99,880	100,260	98,720	384.720
29/08/2018	100,120	0,510	0,512%	99,670	100,310	98,730	560.558
28/08/2018	99,610	-0,230	-0,230%	99,760	100,240	99,485	644.994
27/08/2018	99,840	0,710	0,716%	99,620	100,030	99,220	403.208
24/08/2018	99,130	-0,460	-0,462%	99,640	99,830	98,680	412.815
23/08/2018	99,590	0,310	0,312%	99,430	99,710	98,990	377.528
22/08/2018	99,280	-0,500	-0,501%	99,820	100,200	99,150	520.658
21/08/2018	99,780	0,300	0,302%	99,560	99,979	99,290	418.578
20/08/2018	99,480	0,590	0,597%	98,940	99,620	98,940	553.281
17/08/2018	98,890	0,430	0,437%	98,600	99,090	98,290	374.698
16/08/2018	98,460	0,360	0,367%	98,680	99,101	98,140	559.414
15/08/2018	98,100	-0,170	-0,173%	97,710	98,420	96,930	448.463
14/08/2018	98,270	1,690	1,750%	97,160	98,610	97,140	534.002
13/08/2018	96,580	-1,450	-1,479%	98,030	98,170	96,530	550.888
10/08/2018	98,030	-1,340	-1,348%	98,810	99,135	97,930	489.238
09/08/2018	99,370	0,040	0,040%	99,570	99,840	99,265	317.767
08/08/2018	99,330	0,030	0,030%	99,110	99,477	98,860	507.595
07/08/2018	99,300	0,920	0,935%	98,690	99,620	98,565	427.825
06/08/2018	98,380	0,340	0,347%	97,770	98,485	97,550	367.834
03/08/2018	98,040	0,210	0,215%	98,010	98,790	97,300	357.607
02/08/2018	97,830	0,680	0,700%	96,910	98,060	96,765	702.698
01/08/2018	97,150	-0,160	-0,164%	97,080	97,440	96,730	842.625
31/07/2018	97,310	0,800	0,829%	96,750	97,530	95,820	1.378.694
30/07/2018	96,510	-0,180	-0,186%	96,550	97,340	96,320	695.622
27/07/2018	96,690	-0,920	-0,943%	97,460	98,030	96,501	468.089
26/07/2018	97,610	0,610	0,629%	97,350	98,290	97,285	534.016
25/07/2018	97,000	-0,880	-0,899%	97,760	97,840	95,690	902.342
24/07/2018	97,880	-0,690	-0,700%	99,010	99,560	97,300	1.187.526
23/07/2018	98,570	0,510	0,520%	98,020	98,870	97,900	944.867
20/07/2018	98,060	0,760	0,781%	97,500	98,730	97,090	1.192.662
19/07/2018	97,300	2,670	2,822%	95,030	97,710	93,530	1.601.942
18/07/2018	94,630	0,450	0,478%	94,310	94,860	93,210	1.442.361
17/07/2018	94,180	0,940	1,008%	93,200	94,300	92,460	773.824
16/07/2018	93,240	-0,010	-0,011%	93,560	93,850	92,779	829.599
13/07/2018	93,250	0,830	0,898%	92,630	93,670	92,600	660.211
12/07/2018	92,420	0,360	0,391%	92,740	92,980	91,850	449.849
11/07/2018	92,060	-1,360	-1,456%	92,930	93,150	91,800	572.381
10/07/2018	93,420	0,680	0,733%	92,790	93,490	92,470	636.861
09/07/2018	92,740	2,000	2,204%	91,050	93,635	91,050	802.997
06/07/2018	90,740	-0,640	-0,700%	91,160	91,420	90,570	1.353.383
05/07/2018	91,380	0,660	0,728%	91,290	91,390	90,380	729.813
03/07/2018	90,720	-0,290	-0,319%	91,330	91,760	90,570	497.117
02/07/2018	91,010	-0,780	-0,850%	91,360	91,440	90,370	527.063
29/06/2018	91,790	0,060	0,065%	91,920	92,790	91,790	772.799
28/06/2018	91,730	-0,180	-0,196%	91,820	92,090	91,140	1.113.999
27/06/2018	91,910	-0,650	-0,702%	92,890	93,570	91,820	645.954
26/06/2018	92,560	0,310	0,336%	92,430	92,800	92,010	607.555
25/06/2018	92,250	-0,790	-0,849%	92,720	92,995	91,580	779.588
22/06/2018	93,040	0,450	0,486%	93,480	93,800	92,800	1.525.587
21/06/2018	92,590	-1,480	-1,573%	93,780	93,815	92,400	484.623
20/06/2018	94,070	0,170	0,181%	94,090	94,550	93,120	422.370
19/06/2018	93,900	-0,410	-0,435%	93,620	94,080	93,210	512.304
18/06/2018	94,310	-0,760	-0,799%	94,400	94,980	94,010	563.837
15/06/2018	95,070	1,000	1,063%	93,980	95,190	93,420	1.274.773
14/06/2018	94,070	-0,290	-0,307%	94,640	94,850	94,000	555.109
13/06/2018	94,360	-0,710	-0,747%	95,250	95,350	94,140	487.520
12/06/2018	95,070	-0,250	-0,262%	95,490	95,490	94,800	432.664
11/06/2018	95,320	0,700	0,740%	94,610	95,520	94,420	600.115
08/06/2018	94,620	0,200	0,212%	94,310	94,670	93,840	774.457
07/06/2018	94,420	0,290	0,308%	93,580	94,820	93,520	886.698
06/06/2018	94,130	0,830	0,890%	93,530	94,230	93,350	592.654
05/06/2018	93,300	0,340	0,366%	92,870	93,620	92,710	682.228
04/06/2018	92,960	1,490	1,629%	91,750	93,260	91,500	790.266
01/06/2018	91,470	0,680	0,749%	91,030	92,200	90,700	502.535
31/05/2018	90,790	-0,900	-0,982%	91,580	91,580	90,200	1.427.184
30/05/2018	91,690	1,330	1,472%	90,720	92,260	90,380	638.592
29/05/2018	90,360	-1,120	-1,224%	90,950	91,270	89,871	618.029
25/05/2018	91,480	-0,270	-0,294%	91,620	92,057	91,210	443.394
24/05/2018	91,750	0,610	0,669%	90,920	91,940	90,100	599.182
23/05/2018	91,140	-0,640	-0,697%	91,370	91,680	90,550	977.983
22/05/2018	91,780	-1,740	-1,861%	94,070	94,820	91,660	2.124.202
21/05/2018	93,520	1,150	1,245%	92,920	93,700	92,430	755.150
18/05/2018	92,370	-0,300	-0,324%	92,780	93,160	92,010	637.757
17/05/2018	92,670	0,220	0,238%	92,360	92,920	92,200	528.450
16/05/2018	92,450	0,770	0,840%	91,950	92,860	91,950	559.767
15/05/2018	91,680	-0,070	-0,076%	91,450	91,780	91,190	1.121.834
14/05/2018	91,750	0,370	0,405%	91,390	92,080	91,030	461.721
11/05/2018	91,380	0,810	0,894%	90,440	91,700	89,950	576.849
10/05/2018	90,570	0,380	0,421%	90,300	90,780	90,010	503.947
09/05/2018	90,190	0,410	0,457%	90,080	90,410	88,920	1.062.457
08/05/2018	89,780	-0,020	-0,022%	90,160	90,300	89,220	875.480
07/05/2018	89,800	-0,120	-0,133%	89,930	90,190	89,160	931.527
04/05/2018	89,920	1,300	1,467%	88,360	90,340	87,960	955.610
03/05/2018	88,620	0,680	0,773%	88,170	88,950	87,560	1.743.397
02/05/2018	87,940	-0,740	-0,834%	88,880	89,180	87,490	3.409.733
01/05/2018	88,680	0,360	0,408%	88,230	89,000	87,350	962.286
30/04/2018	88,320	-2,610	-2,870%	91,210	91,250	88,070	1.939.998
27/04/2018	90,930	1,940	2,180%	88,910	91,090	88,895	1.137.999
26/04/2018	88,990	0,170	0,191%	89,190	90,513	88,645	1.405.775
25/04/2018	88,820	0,420	0,475%	88,170	89,450	87,990	933.543
24/04/2018	88,400	-0,390	-0,439%	88,930	90,330	88,060	1.069.321
23/04/2018	88,790	1,040	1,185%	87,640	88,990	87,400	1.140.982
20/04/2018	87,750	-0,390	-0,442%	88,150	88,650	86,890	1.236.064
19/04/2018	88,140	-3,220	-3,525%	88,880	90,320	87,020	1.963.742
18/04/2018	91,360	0,620	0,683%	91,230	91,970	90,780	942.244
17/04/2018	90,740	0,080	0,088%	90,820	91,205	90,290	510.528
16/04/2018	90,660	1,140	1,273%	89,840	90,820	89,320	736.886
13/04/2018	89,520	-0,610	-0,677%	92,300	92,750	89,189	763.571
12/04/2018	90,130	0,470	0,524%	89,960	90,685	89,830	547.281

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	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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
BMW STAMMAK.	81,770	-1,23	83,050	81,600	638.643	52.547.683	53.493
DAIMLER AG	54,110	-1,62	55,210	54,040	1.019.275	55.562.090	52.170