Cotización de los valores en bolsa

HONEYWELL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 152,350
- Var. (%)
- -0,483%
14/08/2018
- Cierre
- 154,130
- Var. (%)
- 1,168%
15/08/2018
- Cierre
- 153,180
- Var. (%)
- -0,616%
16/08/2018
- Cierre
- 154,100
- Var. (%)
- 0,601%
17/08/2018
- Cierre
- 155,170
- Var. (%)
- 0,694%
20/08/2018
- Cierre
- 155,470
- Var. (%)
- 0,193%
21/08/2018
- Cierre
- 156,980
- Var. (%)
- 0,971%
22/08/2018
- Cierre
- 156,130
- Var. (%)
- -0,541%
23/08/2018
- Cierre
- 157,910
- Var. (%)
- 1,140%
24/08/2018
- Cierre
- 157,510
- Var. (%)
- -0,253%
27/08/2018
- Cierre
- 159,350
- Var. (%)
- 1,168%
28/08/2018
- Cierre
- 160,100
- Var. (%)
- 0,471%
29/08/2018
- Cierre
- 160,300
- Var. (%)
- 0,125%
30/08/2018
- Cierre
- 159,450
- Var. (%)
- -0,530%
31/08/2018
- Cierre
- 159,060
- Var. (%)
- -0,245%

0.26%

Precio

159,060 €

MAXIMO

159,520 €

MÍNIMO

158,470 €

VOL. DIARIO (TIT.)

2.409.837

VAR. 2018(%)

3,72 %

VARIACIÓN

-0,24 % -0,390 €

APERTURA

158,920 €

ÚLT. SESIÓN

159,450 €

EFECTIVO

383.113.343 €

VAR. 12 MESES(%)

15,57 %

Rentabilidad(%)
Máximo
165,13

Mínimo
139,51

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	165,13
Mínimo 2018	139,51
Máximo 12 meses	165,13
Míximo 12 meses	136,17
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.575.733
Media títulos 12m	2.816.199
Efectivo 3m	391.301.102
Efectivo 12m	421.823.037

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	159,060	-0,390	-0,245%	158,920	159,520	158,470	2.409.837
30/08/2018	159,450	-0,850	-0,530%	159,900	160,350	159,010	1.521.870
29/08/2018	160,300	0,200	0,125%	160,160	161,000	159,835	2.162.780
28/08/2018	160,100	0,750	0,471%	160,010	160,310	159,180	2.996.221
27/08/2018	159,350	1,840	1,168%	157,940	159,570	157,940	1.855.576
24/08/2018	157,510	-0,400	-0,253%	157,790	158,460	157,110	2.455.711
23/08/2018	157,910	1,780	1,140%	157,860	158,840	157,010	3.493.110
22/08/2018	156,130	-0,850	-0,541%	156,780	156,780	154,900	2.038.195
21/08/2018	156,980	1,510	0,971%	155,960	157,340	155,950	2.465.537
20/08/2018	155,470	0,300	0,193%	155,360	155,820	154,820	2.136.136
17/08/2018	155,170	1,070	0,694%	154,040	155,460	153,495	2.031.969
16/08/2018	154,100	0,920	0,601%	153,210	154,495	153,060	2.100.596
15/08/2018	153,180	-0,950	-0,616%	152,946	153,500	151,210	2.264.054
14/08/2018	154,130	1,780	1,168%	152,700	154,880	152,415	2.582.093
13/08/2018	152,350	-0,740	-0,483%	153,210	153,500	151,800	2.035.503
10/08/2018	153,090	-0,870	-0,565%	153,420	153,630	152,530	1.540.645
09/08/2018	153,960	-1,240	-0,799%	154,850	155,406	153,580	2.484.048
08/08/2018	155,200	-1,160	-0,742%	156,320	156,460	155,080	1.697.187
07/08/2018	156,360	1,390	0,897%	155,360	156,480	154,920	1.628.923
06/08/2018	154,970	-0,070	-0,045%	154,780	155,200	153,800	3.072.610
03/08/2018	155,040	-0,860	-0,552%	155,740	156,170	154,225	2.965.346
02/08/2018	155,900	-0,990	-0,631%	155,680	156,240	154,830	2.135.605
01/08/2018	156,890	-2,760	-1,729%	159,920	159,990	156,460	3.373.421
31/07/2018	159,650	2,730	1,740%	157,540	159,850	157,540	2.723.116
30/07/2018	156,920	-2,420	-1,519%	159,200	159,700	156,640	3.119.042
27/07/2018	159,340	0,220	0,138%	159,250	159,723	158,360	2.838.386
26/07/2018	159,120	1,100	0,696%	158,220	159,710	158,100	4.787.246
25/07/2018	158,020	2,860	1,843%	153,510	158,220	153,510	3.939.801
24/07/2018	155,160	1,460	0,950%	154,020	155,890	153,190	3.812.207
23/07/2018	153,700	0,570	0,372%	153,120	153,790	151,130	4.368.423
20/07/2018	153,130	5,590	3,789%	149,190	153,990	149,120	6.439.555
19/07/2018	147,540	-1,610	-1,079%	147,910	148,980	147,300	3.019.009
18/07/2018	149,150	0,660	0,444%	148,650	149,508	148,390	3.040.283
17/07/2018	148,490	2,090	1,428%	146,390	148,660	145,810	2.493.278
16/07/2018	146,400	-1,100	-0,746%	147,480	147,625	146,020	1.775.926
13/07/2018	147,500	-0,390	-0,264%	147,840	148,535	147,065	2.565.001
12/07/2018	147,890	3,370	2,332%	145,940	148,020	145,380	3.107.821
11/07/2018	144,520	-3,520	-2,378%	146,950	146,950	144,400	2.322.210
10/07/2018	148,040	0,620	0,421%	147,780	148,230	147,390	1.724.244
09/07/2018	147,420	1,700	1,167%	145,960	148,020	145,750	1.995.584
06/07/2018	145,720	0,800	0,552%	144,530	146,350	144,420	1.889.984
05/07/2018	144,920	-0,020	-0,014%	145,910	146,100	144,270	1.967.615
03/07/2018	144,940	0,130	0,090%	145,090	146,620	144,690	1.247.120
02/07/2018	144,810	0,760	0,528%	143,360	144,960	143,010	2.250.850
29/06/2018	144,050	0,920	0,643%	143,340	145,660	143,190	2.763.810
28/06/2018	143,130	-0,010	-0,007%	143,850	144,050	142,330	2.857.766
27/06/2018	143,140	-0,870	-0,604%	145,210	145,810	143,120	3.054.352
26/06/2018	144,010	-0,030	-0,021%	144,500	145,140	143,910	3.078.400
25/06/2018	144,040	0,040	0,028%	143,420	144,560	141,949	3.544.419
22/06/2018	144,000	0,030	0,021%	145,400	145,400	143,880	3.093.581
21/06/2018	143,970	-2,570	-1,754%	145,970	146,180	143,580	3.099.033
20/06/2018	146,540	-0,740	-0,502%	147,190	147,790	146,200	1.870.617
19/06/2018	147,280	-2,670	-1,781%	148,450	148,940	146,920	2.477.409
18/06/2018	149,950	-0,280	-0,186%	149,040	150,110	148,550	1.582.460
15/06/2018	150,230	-0,970	-0,642%	150,460	150,460	148,780	3.909.544
14/06/2018	151,200	-0,630	-0,415%	152,350	152,490	150,300	2.517.638
13/06/2018	151,830	-0,430	-0,282%	151,940	152,500	151,375	1.869.260
12/06/2018	152,260	0,390	0,257%	151,940	152,490	151,560	2.231.801
11/06/2018	151,870	0,010	0,007%	151,920	152,440	151,510	1.724.679
08/06/2018	151,860	-0,230	-0,151%	151,780	152,390	151,680	1.932.590
07/06/2018	152,090	1,090	0,722%	151,040	152,410	151,000	1.981.928
06/06/2018	151,000	1,130	0,754%	150,100	151,000	148,720	2.603.756
05/06/2018	149,870	-0,270	-0,180%	150,470	150,648	149,580	1.686.093
04/06/2018	150,140	0,050	0,033%	150,000	150,505	149,210	2.094.092
01/06/2018	150,090	2,180	1,474%	148,850	150,318	148,780	1.728.250
31/05/2018	147,910	-2,530	-1,682%	150,770	150,770	147,757	5.033.927
30/05/2018	150,440	2,240	1,511%	148,770	150,770	148,770	2.180.905
29/05/2018	148,200	-2,460	-1,633%	149,590	150,180	147,480	2.336.147
25/05/2018	150,660	-0,420	-0,278%	150,810	151,530	149,800	1.932.639
24/05/2018	151,080	-0,240	-0,159%	151,430	152,320	149,800	2.632.745
23/05/2018	151,320	0,450	0,298%	150,000	151,410	149,810	2.764.600
22/05/2018	150,870	0,380	0,253%	151,120	152,460	150,500	3.345.580
21/05/2018	150,490	2,150	1,449%	149,420	151,130	149,020	2.447.085
18/05/2018	148,340	1,220	0,829%	147,350	148,750	146,760	2.946.398
17/05/2018	147,120	-0,430	-0,291%	147,030	147,610	146,400	1.968.173
16/05/2018	147,550	0,200	0,136%	147,140	147,900	146,720	1.947.320
15/05/2018	147,350	0,050	0,034%	147,080	147,680	146,870	2.676.217
14/05/2018	147,300	-0,060	-0,041%	147,850	148,440	146,780	1.814.312
11/05/2018	147,360	0,060	0,041%	146,980	148,280	146,840	1.543.356
10/05/2018	147,300	1,610	1,105%	146,000	147,400	145,700	1.973.571
09/05/2018	145,690	1,460	1,012%	144,700	145,730	144,180	2.468.668
08/05/2018	144,230	0,070	0,049%	143,550	144,340	142,800	2.825.992
07/05/2018	144,160	0,270	0,188%	144,210	144,940	143,670	1.826.469
04/05/2018	143,890	0,530	0,370%	142,070	144,610	141,550	2.639.452
03/05/2018	143,360	0,380	0,266%	142,240	144,070	139,511	4.350.921
02/05/2018	142,980	-1,530	-1,059%	144,530	145,370	142,700	2.341.725
01/05/2018	144,510	-0,170	-0,118%	144,370	144,720	142,180	2.430.253
30/04/2018	144,680	-2,250	-1,531%	147,030	147,710	144,600	3.234.186
27/04/2018	146,930	0,130	0,089%	146,540	147,190	145,870	2.130.639
26/04/2018	146,800	-0,260	-0,177%	147,320	148,010	146,070	2.260.618
25/04/2018	147,060	-0,160	-0,109%	147,460	148,200	145,050	2.874.990
24/04/2018	147,220	-1,400	-0,942%	148,880	150,080	144,850	4.189.327
23/04/2018	148,620	-1,950	-1,295%	150,710	151,630	147,560	4.458.803
20/04/2018	150,570	2,440	1,647%	150,770	151,570	147,940	5.257.262
19/04/2018	148,130	-1,240	-0,830%	148,790	149,950	147,520	3.161.545
18/04/2018	149,370	0,670	0,451%	149,360	150,240	148,570	2.850.752
17/04/2018	148,700	1,950	1,329%	147,890	149,040	147,690	1.842.692
16/04/2018	146,750	0,630	0,431%	147,390	148,130	146,440	2.565.472
13/04/2018	146,120	-0,350	-0,239%	147,200	147,370	145,380	1.588.523
12/04/2018	146,470	2,190	1,518%	145,100	147,160	145,100	2.327.599

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	17.023	1.909.764	-
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	2	262	-
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	2.030	298.285	-
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	-