Cotización de los valores en bolsa

HCA HOLDINGS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 128,650
- Var. (%)
- 0,375%
14/08/2018
- Cierre
- 130,010
- Var. (%)
- 1,057%
15/08/2018
- Cierre
- 129,630
- Var. (%)
- -0,292%
16/08/2018
- Cierre
- 129,020
- Var. (%)
- -0,471%
17/08/2018
- Cierre
- 131,570
- Var. (%)
- 1,976%
20/08/2018
- Cierre
- 131,460
- Var. (%)
- -0,084%
21/08/2018
- Cierre
- 130,610
- Var. (%)
- -0,647%
22/08/2018
- Cierre
- 131,110
- Var. (%)
- 0,383%
23/08/2018
- Cierre
- 131,080
- Var. (%)
- -0,023%
24/08/2018
- Cierre
- 131,360
- Var. (%)
- 0,214%
27/08/2018
- Cierre
- 131,260
- Var. (%)
- -0,076%
28/08/2018
- Cierre
- 130,240
- Var. (%)
- -0,777%
29/08/2018
- Cierre
- 132,130
- Var. (%)
- 1,451%
30/08/2018
- Cierre
- 131,790
- Var. (%)
- -0,257%
31/08/2018
- Cierre
- 134,110
- Var. (%)
- 1,760%

0.31%

Precio

134,110 €

MAXIMO

134,190 €

MÍNIMO

130,780 €

VOL. DIARIO (TIT.)

1.545.787

VAR. 2018(%)

52,68 %

VARIACIÓN

2,03 % 2,670 €

APERTURA

130,800 €

ÚLT. SESIÓN

131,440 €

EFECTIVO

206.487.844 €

VAR. 12 MESES(%)

70,47 %

Rentabilidad(%)
Máximo
134,19

Mínimo
84,92

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	134,19
Mínimo 2018	84,92
Máximo 12 meses	134,19
Míximo 12 meses	71,18
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.659.859
Media títulos 12m	2.128.685
Efectivo 3m	192.018.184
Efectivo 12m	200.460.010

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	134,110	2,320	1,760%	130,800	134,190	130,780	1.545.787
30/08/2018	131,790	-0,340	-0,257%	131,680	132,530	130,920	958.175
29/08/2018	132,130	1,890	1,451%	130,980	132,570	130,450	1.295.567
28/08/2018	130,240	-1,020	-0,777%	131,520	132,250	130,140	1.392.438
27/08/2018	131,260	-0,100	-0,076%	131,450	131,870	130,720	876.807
24/08/2018	131,360	0,280	0,214%	131,220	131,640	130,090	692.430
23/08/2018	131,080	-0,030	-0,023%	131,130	131,380	130,250	1.245.206
22/08/2018	131,110	0,500	0,383%	130,500	131,480	130,290	973.269
21/08/2018	130,610	-0,850	-0,647%	131,440	132,210	130,290	2.208.529
20/08/2018	131,460	-0,110	-0,084%	131,590	132,400	131,060	1.112.258
17/08/2018	131,570	2,550	1,976%	129,660	131,880	129,660	1.608.317
16/08/2018	129,020	-0,610	-0,471%	130,450	130,570	128,890	1.510.948
15/08/2018	129,630	-0,380	-0,292%	129,670	130,840	128,910	1.724.419
14/08/2018	130,010	1,360	1,057%	129,210	130,305	128,950	1.033.171
13/08/2018	128,650	0,480	0,375%	128,230	130,040	128,160	980.610
10/08/2018	128,170	-0,030	-0,023%	127,910	128,330	127,170	1.292.457
09/08/2018	128,200	-0,110	-0,086%	128,500	128,600	127,151	1.340.508
08/08/2018	128,310	-1,130	-0,873%	130,040	130,610	128,230	2.009.172
07/08/2018	129,440	0,630	0,489%	128,000	129,630	127,860	1.050.046
06/08/2018	128,810	-1,350	-1,037%	129,710	131,100	128,690	2.199.690
03/08/2018	130,160	4,880	3,895%	125,790	130,290	125,700	2.831.871
02/08/2018	125,280	0,700	0,562%	124,420	125,310	123,910	2.112.667
01/08/2018	124,580	0,350	0,282%	124,680	127,250	124,200	2.156.137
31/07/2018	124,230	0,180	0,145%	123,770	124,470	122,370	1.650.527
30/07/2018	124,050	-0,100	-0,081%	124,400	126,410	123,290	1.912.785
27/07/2018	124,150	-0,150	-0,121%	124,470	124,470	122,170	2.260.343
26/07/2018	124,300	6,170	5,223%	119,390	124,510	118,820	3.948.051
25/07/2018	118,130	9,970	9,218%	111,850	119,400	111,410	4.999.412
24/07/2018	108,160	-0,200	-0,185%	108,000	108,460	107,250	2.428.091
23/07/2018	108,360	0,360	0,333%	109,440	110,000	108,220	2.033.559
20/07/2018	108,000	0,300	0,279%	107,990	108,310	107,040	1.217.895
19/07/2018	107,700	1,110	1,041%	106,220	108,010	105,640	3.015.884
18/07/2018	106,590	-1,820	-1,679%	108,230	108,380	106,460	1.428.537
17/07/2018	108,410	1,580	1,479%	106,740	108,480	106,145	1.805.047
16/07/2018	106,830	0,280	0,263%	106,500	106,920	106,190	1.167.026
13/07/2018	106,550	1,180	1,120%	105,310	106,680	105,280	1.111.552
12/07/2018	105,370	-0,150	-0,142%	105,850	106,230	105,220	1.370.908
11/07/2018	105,520	-0,280	-0,265%	105,640	106,250	105,405	1.017.371
10/07/2018	105,800	0,080	0,076%	105,710	106,325	105,090	1.024.511
09/07/2018	105,720	0,500	0,475%	105,210	106,170	104,840	960.219
06/07/2018	105,220	1,740	1,681%	103,680	105,480	103,520	1.237.735
05/07/2018	103,480	-0,390	-0,375%	104,020	104,375	102,770	2.002.200
03/07/2018	103,870	0,680	0,659%	103,240	104,300	103,080	741.656
02/07/2018	103,190	0,590	0,575%	102,290	103,240	101,300	1.403.054
29/06/2018	102,600	-0,490	-0,475%	102,890	103,350	101,710	1.260.142
28/06/2018	103,090	-1,090	-1,046%	103,480	103,640	102,450	1.631.546
27/06/2018	104,180	-1,160	-1,101%	105,490	105,490	104,180	1.247.977
26/06/2018	105,340	0,120	0,114%	105,300	105,730	105,090	1.828.823
25/06/2018	105,220	-1,520	-1,424%	106,460	106,660	104,680	2.061.297
22/06/2018	106,740	-0,830	-0,772%	108,220	108,295	106,620	3.394.647
21/06/2018	107,570	-0,220	-0,204%	108,070	108,850	107,380	1.776.612
20/06/2018	107,790	2,270	2,151%	105,670	107,870	105,460	1.600.668
19/06/2018	105,520	-0,430	-0,406%	105,400	106,270	105,120	1.062.148
18/06/2018	105,950	-0,560	-0,526%	106,390	107,090	105,850	954.089
15/06/2018	106,510	0,500	0,472%	105,970	106,730	105,900	2.046.783
14/06/2018	106,010	0,330	0,312%	105,710	106,615	105,240	1.505.448
13/06/2018	105,680	-0,630	-0,593%	106,870	107,370	105,560	1.431.531
12/06/2018	106,310	-0,130	-0,122%	106,760	106,950	106,030	1.499.302
11/06/2018	106,440	1,050	0,996%	105,500	107,110	105,500	1.875.321
08/06/2018	105,390	0,070	0,066%	104,940	105,410	103,660	1.938.961
07/06/2018	105,320	0,670	0,640%	105,050	105,490	104,797	1.809.105
06/06/2018	104,650	0,400	0,384%	104,330	105,120	104,090	1.703.472
05/06/2018	104,250	-0,060	-0,058%	104,290	105,100	104,036	1.396.199
04/06/2018	104,310	-0,010	-0,010%	104,320	104,990	104,260	1.320.085
01/06/2018	104,320	1,180	1,144%	103,790	104,500	103,340	1.274.808
31/05/2018	103,140	-1,760	-1,678%	104,490	104,799	102,870	1.888.153
30/05/2018	104,900	1,620	1,569%	104,150	105,450	103,690	1.623.532
29/05/2018	103,280	-0,410	-0,395%	103,020	103,540	102,220	1.065.078
25/05/2018	103,690	0,090	0,087%	103,420	104,090	103,420	1.165.250
24/05/2018	103,600	0,090	0,087%	103,260	103,860	102,530	1.144.681
23/05/2018	103,510	0,100	0,097%	103,000	103,850	102,320	3.101.751
22/05/2018	103,410	-0,450	-0,433%	103,980	104,850	103,400	1.681.184
21/05/2018	103,860	1,030	1,002%	103,600	104,520	103,559	1.353.348
18/05/2018	102,830	-0,270	-0,262%	103,230	103,600	102,640	1.214.089
17/05/2018	103,100	0,180	0,175%	102,690	104,070	101,880	1.863.452
16/05/2018	102,920	1,860	1,840%	101,260	103,350	100,900	2.153.830
15/05/2018	101,060	-0,720	-0,707%	101,210	101,720	100,635	1.096.910
14/05/2018	101,780	0,000	0,000%	102,000	102,520	101,570	1.646.551
11/05/2018	101,780	0,310	0,306%	101,360	102,230	101,000	1.948.898
10/05/2018	101,470	1,350	1,348%	100,520	101,870	100,250	1.724.542
09/05/2018	100,120	2,720	2,793%	97,370	100,310	97,060	2.272.681
08/05/2018	97,400	-0,220	-0,225%	97,920	97,970	96,920	2.081.772
07/05/2018	97,620	0,070	0,072%	97,660	98,200	97,250	1.267.580
04/05/2018	97,550	1,710	1,784%	96,240	97,720	95,560	1.506.671
03/05/2018	95,840	-1,900	-1,944%	97,150	97,320	94,230	2.275.670
02/05/2018	97,740	1,540	1,601%	95,490	99,330	95,270	2.674.742
01/05/2018	96,200	0,460	0,480%	96,630	96,754	93,030	3.118.697
30/04/2018	95,740	-0,510	-0,530%	96,570	96,950	95,740	3.187.014
27/04/2018	96,250	0,910	0,954%	95,440	96,350	95,350	1.650.407
26/04/2018	95,340	-3,080	-3,129%	96,620	96,900	94,670	3.332.370
25/04/2018	98,420	1,610	1,663%	96,630	98,430	95,720	1.761.482
24/04/2018	96,810	-0,090	-0,093%	97,570	97,620	96,000	2.530.756
23/04/2018	96,900	-0,550	-0,564%	97,450	97,730	96,390	2.796.353
20/04/2018	97,450	-0,960	-0,976%	98,470	98,700	97,270	1.579.069
19/04/2018	98,410	-0,320	-0,324%	98,530	98,850	97,990	1.133.063
18/04/2018	98,730	1,020	1,044%	97,900	99,480	97,810	2.029.741
17/04/2018	97,710	0,270	0,277%	97,800	98,050	96,230	2.383.158
16/04/2018	97,440	1,160	1,205%	96,990	97,770	96,360	1.728.863
13/04/2018	96,280	-0,350	-0,362%	96,530	96,720	95,720	1.950.934
12/04/2018	96,630	0,440	0,457%	96,680	97,170	96,280	1.256.724

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	-