Cotización de los valores en bolsa

HP INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 23,800
- Var. (%)
- -0,792%
14/08/2018
- Cierre
- 24,150
- Var. (%)
- 1,471%
15/08/2018
- Cierre
- 24,030
- Var. (%)
- -0,497%
16/08/2018
- Cierre
- 24,140
- Var. (%)
- 0,458%
17/08/2018
- Cierre
- 24,540
- Var. (%)
- 1,657%
20/08/2018
- Cierre
- 24,540
- Var. (%)
- 0,000%
21/08/2018
- Cierre
- 24,490
- Var. (%)
- -0,204%
22/08/2018
- Cierre
- 24,490
- Var. (%)
- 0,000%
23/08/2018
- Cierre
- 24,630
- Var. (%)
- 0,572%
24/08/2018
- Cierre
- 24,150
- Var. (%)
- -1,949%
27/08/2018
- Cierre
- 24,330
- Var. (%)
- 0,745%
28/08/2018
- Cierre
- 24,490
- Var. (%)
- 0,658%
29/08/2018
- Cierre
- 25,080
- Var. (%)
- 2,409%
30/08/2018
- Cierre
- 24,730
- Var. (%)
- -1,396%
31/08/2018
- Cierre
- 24,650
- Var. (%)
- -0,323%

0.19%

Precio

24,650 €

MAXIMO

24,730 €

MÍNIMO

24,420 €

VOL. DIARIO (TIT.)

557

VAR. 2018(%)

17,33 %

VARIACIÓN

-0,32 % -0,080 €

APERTURA

24,560 €

ÚLT. SESIÓN

24,730 €

EFECTIVO

13.726 €

VAR. 12 MESES(%)

27,32 %

Rentabilidad(%)
Máximo
25,28

Mínimo
19,31

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	25,28
Mínimo 2018	19,31
Máximo 12 meses	25,28
Míximo 12 meses	19,08
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	7.073.743
Media títulos 12m	9.060.451
Efectivo 3m	167.269.619
Efectivo 12m	200.194.594

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	24,650	-0,080	-0,323%	24,560	24,730	24,420	8.939.177
30/08/2018	24,730	-0,350	-1,396%	25,040	25,260	24,690	9.576.541
29/08/2018	25,080	0,590	2,409%	24,550	25,280	24,510	11.215.589
28/08/2018	24,490	0,160	0,658%	24,440	24,590	24,310	5.619.024
27/08/2018	24,330	0,180	0,745%	24,390	24,560	24,270	6.598.958
24/08/2018	24,150	-0,480	-1,949%	24,000	24,375	23,680	12.851.700
23/08/2018	24,630	0,140	0,572%	24,500	24,710	24,480	8.075.622
22/08/2018	24,490	0,000	0,000%	24,460	24,630	24,250	5.267.643
21/08/2018	24,490	-0,050	-0,204%	24,600	24,725	24,350	8.160.743
20/08/2018	24,540	0,000	0,000%	24,540	24,800	24,450	6.082.373
17/08/2018	24,540	0,400	1,657%	24,080	24,620	24,070	7.472.345
16/08/2018	24,140	0,110	0,458%	24,180	24,290	24,055	6.121.837
15/08/2018	24,030	-0,120	-0,497%	23,910	24,090	23,880	6.086.596
14/08/2018	24,150	0,350	1,471%	23,930	24,245	23,930	5.071.278
13/08/2018	23,800	-0,190	-0,792%	24,050	24,160	23,790	4.631.229
10/08/2018	23,990	-0,090	-0,374%	23,910	24,090	23,910	5.332.446
09/08/2018	24,080	-0,060	-0,249%	24,130	24,320	24,045	4.836.948
08/08/2018	24,140	0,150	0,625%	23,980	24,250	23,930	5.564.552
07/08/2018	23,990	0,250	1,053%	23,830	24,075	23,800	6.100.543
06/08/2018	23,740	0,400	1,714%	23,280	23,830	23,280	5.649.554
03/08/2018	23,340	0,130	0,560%	23,260	23,485	23,220	5.091.795
02/08/2018	23,210	0,200	0,869%	22,890	23,260	22,890	4.877.246
01/08/2018	23,010	-0,070	-0,303%	23,140	23,300	22,960	4.343.610
31/07/2018	23,080	-0,020	-0,087%	23,120	23,215	23,050	6.092.636
30/07/2018	23,100	-0,130	-0,560%	23,250	23,390	22,970	4.266.292
27/07/2018	23,230	-0,220	-0,938%	23,450	23,545	23,110	4.729.639
26/07/2018	23,450	0,160	0,687%	23,220	23,645	23,220	6.385.105
25/07/2018	23,290	0,300	1,305%	22,910	23,310	22,910	5.853.805
24/07/2018	22,990	-0,050	-0,217%	23,250	23,450	22,900	6.984.734
23/07/2018	23,040	0,100	0,436%	22,870	23,150	22,660	5.583.869
20/07/2018	22,940	-0,250	-1,078%	23,190	23,200	22,890	6.918.973
19/07/2018	23,190	-0,340	-1,445%	23,400	23,530	23,170	6.056.024
18/07/2018	23,530	-0,060	-0,254%	23,600	23,675	23,320	6.465.725
17/07/2018	23,590	0,020	0,085%	23,380	23,715	23,380	4.092.920
16/07/2018	23,570	-0,140	-0,590%	23,690	23,740	23,505	3.787.453
13/07/2018	23,710	0,180	0,765%	23,310	23,770	23,300	5.150.170
12/07/2018	23,530	0,470	2,038%	23,280	23,615	23,215	6.345.260
11/07/2018	23,060	-0,810	-3,393%	23,650	23,710	23,045	6.829.591
10/07/2018	23,870	0,500	2,139%	23,360	23,970	23,360	10.245.871
09/07/2018	23,370	0,360	1,565%	23,140	23,440	23,010	7.045.781
06/07/2018	23,010	0,260	1,143%	22,780	23,220	22,600	5.374.972
05/07/2018	22,750	0,160	0,708%	22,820	22,990	22,450	7.094.147
03/07/2018	22,590	-0,270	-1,181%	22,920	22,930	22,550	3.619.220
02/07/2018	22,860	0,170	0,749%	22,540	22,860	22,380	5.673.748
29/06/2018	22,690	0,020	0,088%	22,800	23,050	22,670	6.984.909
28/06/2018	22,670	-0,140	-0,614%	22,830	22,850	22,345	9.785.046
27/06/2018	22,810	-0,240	-1,041%	22,980	23,170	22,810	7.338.048
26/06/2018	23,050	-0,040	-0,173%	23,130	23,225	22,990	6.825.799
25/06/2018	23,090	-0,710	-2,983%	23,630	23,760	22,940	8.621.711
22/06/2018	23,800	0,300	1,277%	23,650	23,900	23,590	14.974.228
21/06/2018	23,500	0,200	0,858%	23,540	23,620	23,310	8.511.896
20/06/2018	23,300	-0,220	-0,935%	23,600	23,690	23,300	6.805.986
19/06/2018	23,520	-0,130	-0,550%	23,310	23,565	23,155	8.761.961
18/06/2018	23,650	0,060	0,254%	23,370	23,750	23,300	5.550.482
15/06/2018	23,590	-0,210	-0,882%	23,700	23,700	23,440	12.846.274
14/06/2018	23,800	0,260	1,105%	23,630	23,990	23,630	7.620.054
13/06/2018	23,540	-0,080	-0,339%	23,620	23,750	23,540	7.214.416
12/06/2018	23,620	-0,390	-1,624%	23,990	23,990	23,550	5.974.700
11/06/2018	24,010	0,300	1,265%	23,680	24,200	23,650	9.116.921
08/06/2018	23,710	0,160	0,679%	23,400	23,745	23,400	6.778.686
07/06/2018	23,550	0,040	0,170%	23,530	23,700	23,370	9.263.082
06/06/2018	23,510	0,090	0,384%	23,520	23,600	23,180	10.119.803
05/06/2018	23,420	0,680	2,990%	22,840	23,500	22,780	13.297.210
04/06/2018	22,740	0,060	0,265%	22,700	22,830	22,600	8.165.055
01/06/2018	22,680	0,650	2,951%	22,140	22,710	22,110	9.195.935
31/05/2018	22,030	-0,130	-0,587%	22,110	22,320	21,960	15.173.626
30/05/2018	22,160	0,860	4,038%	22,395	22,480	21,040	18.163.647
29/05/2018	21,300	-0,610	-2,784%	21,739	21,775	21,200	13.470.954
25/05/2018	21,910	-0,010	-0,046%	21,860	21,980	21,800	7.685.689
24/05/2018	21,920	0,020	0,091%	21,800	21,975	21,440	8.252.299
23/05/2018	21,900	-0,170	-0,770%	21,870	21,900	21,550	9.844.202
22/05/2018	22,070	-0,020	-0,091%	22,120	22,260	22,010	8.676.329
21/05/2018	22,090	-0,050	-0,226%	22,340	22,340	22,000	6.338.345
18/05/2018	22,140	-0,160	-0,717%	22,300	22,330	22,110	6.267.683
17/05/2018	22,300	0,070	0,315%	22,160	22,470	22,120	7.262.130
16/05/2018	22,230	0,190	0,862%	22,060	22,280	21,990	6.003.021
15/05/2018	22,040	-0,530	-2,348%	22,400	22,410	21,787	8.544.757
14/05/2018	22,570	-0,140	-0,616%	22,820	23,065	22,520	7.437.040
11/05/2018	22,710	-0,040	-0,176%	22,720	22,840	22,630	5.537.431
10/05/2018	22,750	0,170	0,753%	22,670	22,780	22,510	4.942.553
09/05/2018	22,580	0,620	2,823%	22,010	22,620	21,990	6.274.213
08/05/2018	21,960	0,170	0,780%	21,750	21,985	21,650	6.372.616
07/05/2018	21,790	0,110	0,507%	21,710	21,860	21,660	6.831.001
04/05/2018	21,680	0,360	1,689%	21,210	21,775	21,210	6.545.011
03/05/2018	21,320	-0,230	-1,067%	21,460	21,500	20,960	5.919.097
02/05/2018	21,550	-0,270	-1,237%	21,910	21,910	21,500	8.082.337
01/05/2018	21,820	0,330	1,536%	21,450	21,890	21,400	8.273.473
30/04/2018	21,490	-0,120	-0,555%	21,660	21,860	21,380	7.129.067
27/04/2018	21,610	0,130	0,605%	21,520	21,660	21,460	7.237.465
26/04/2018	21,480	0,170	0,798%	21,500	21,530	21,330	5.578.159
25/04/2018	21,310	0,110	0,519%	21,170	21,360	21,080	6.893.657
24/04/2018	21,200	-0,180	-0,842%	21,390	21,640	21,030	7.311.815
23/04/2018	21,380	-0,150	-0,697%	21,560	21,645	21,240	6.232.063
20/04/2018	21,530	-0,130	-0,600%	21,660	21,770	21,430	7.358.739
19/04/2018	21,660	-0,370	-1,680%	21,910	21,930	21,485	6.802.009
18/04/2018	22,030	-0,020	-0,091%	22,110	22,140	21,970	7.914.335
17/04/2018	22,050	0,200	0,915%	22,090	22,115	21,960	5.327.145
16/04/2018	21,850	0,080	0,367%	21,970	22,030	21,725	8.242.387
13/04/2018	21,770	-0,170	-0,775%	22,040	22,120	21,645	4.673.389
12/04/2018	21,940	0,350	1,621%	21,800	22,100	21,760	7.867.229

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	3.613	196.263	-
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	-