Cotización de los valores en bolsa

HP INC. COMM

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/03/2021
- Cierre
- 29,750
- Var. (%)
- 5,985%
08/03/2021
- Cierre
- 30,160
- Var. (%)
- 1,378%
09/03/2021
- Cierre
- 30,100
- Var. (%)
- -0,199%
10/03/2021
- Cierre
- 30,260
- Var. (%)
- 0,532%
11/03/2021
- Cierre
- 30,340
- Var. (%)
- 0,264%
12/03/2021
- Cierre
- 30,280
- Var. (%)
- -0,198%
15/03/2021
- Cierre
- 30,790
- Var. (%)
- 1,684%
16/03/2021
- Cierre
- 30,430
- Var. (%)
- -1,169%
17/03/2021
- Cierre
- 30,740
- Var. (%)
- 1,019%
18/03/2021
- Cierre
- 30,310
- Var. (%)
- -1,399%
19/03/2021
- Cierre
- 30,080
- Var. (%)
- -0,759%
22/03/2021
- Cierre
- 30,470
- Var. (%)
- 1,297%
23/03/2021
- Cierre
- 29,580
- Var. (%)
- -2,921%
24/03/2021
- Cierre
- 29,370
- Var. (%)
- -0,710%
25/03/2021
- Cierre
- 29,890
- Var. (%)
- 1,771%

0.44%

Precio

29,890 €

MAXIMO

30,020 €

MÍNIMO

28,970 €

VOL. DIARIO (TIT.)

9.561.302

VAR. 2021(%)

21,55 %

VARIACIÓN

1,77 % 0,520 €

APERTURA

29,110 €

ÚLT. SESIÓN

29,370 €

EFECTIVO

282.065.678 €

VAR. 12 MESES(%)

89,24 %

Rentabilidad(%)
Máximo
30,98

Mínimo
23,85

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	30,98
Mínimo 2021	23,85
Máximo 12 meses	31,11
Míximo 12 meses	13,39
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	10.298.517
Media títulos 12m	11.679.675
Efectivo 3m	284.747.329
Efectivo 12m	232.654.027

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
25/03/2021	29,890	0,520	1,771%	29,110	30,020	28,970	9.561.302
24/03/2021	29,370	-0,210	-0,710%	29,730	30,255	29,360	9.057.544
23/03/2021	29,580	-0,890	-2,921%	30,340	30,565	29,440	10.313.369
22/03/2021	30,470	0,390	1,297%	30,110	30,720	29,855	14.955.011
19/03/2021	30,080	-0,230	-0,759%	30,040	30,320	29,680	50.013.532
18/03/2021	30,310	-0,430	-1,399%	30,560	31,110	30,220	11.022.727
17/03/2021	30,740	0,310	1,019%	30,290	30,785	30,255	12.590.095
16/03/2021	30,430	-0,360	-1,169%	30,810	30,980	30,385	10.605.221
15/03/2021	30,790	0,510	1,684%	30,260	30,810	30,080	12.806.994
12/03/2021	30,280	-0,060	-0,198%	30,260	30,830	30,120	9.478.334
11/03/2021	30,340	0,080	0,264%	30,370	30,480	29,970	10.122.474
10/03/2021	30,260	0,160	0,532%	30,060	30,570	30,010	11.820.525
09/03/2021	30,100	-0,060	-0,199%	30,040	30,560	29,850	10.336.994
08/03/2021	30,160	0,410	1,378%	29,610	30,680	29,560	13.142.867
05/03/2021	29,750	1,680	5,985%	28,300	29,780	28,120	13.688.881
04/03/2021	28,070	-1,750	-5,869%	29,460	29,850	27,854	14.448.368
03/03/2021	29,820	-0,220	-0,732%	29,940	30,280	29,520	10.059.680
02/03/2021	30,040	0,460	1,555%	29,420	30,290	29,330	10.928.600
01/03/2021	29,580	0,610	2,106%	29,370	30,440	29,160	17.333.565
26/02/2021	28,970	0,780	2,767%	29,420	30,250	28,830	26.078.229
25/02/2021	28,190	0,220	0,787%	27,900	30,000	27,220	18.365.958
24/02/2021	27,970	0,590	2,155%	27,300	28,260	27,210	8.275.926
23/02/2021	27,380	0,260	0,959%	27,030	27,435	26,490	11.845.463
22/02/2021	27,120	0,020	0,074%	26,990	27,350	26,800	9.524.812
19/02/2021	27,100	0,690	2,613%	26,700	27,135	26,645	8.979.553
18/02/2021	26,410	0,130	0,495%	26,090	26,450	25,960	7.345.669
17/02/2021	26,280	-0,880	-3,240%	27,000	27,080	26,225	9.404.598
16/02/2021	27,160	-0,330	-1,200%	27,530	27,680	26,995	6.380.826
12/02/2021	27,490	0,110	0,402%	27,380	27,500	27,230	3.941.229
11/02/2021	27,380	0,230	0,847%	27,300	27,480	26,930	6.265.661
10/02/2021	27,150	0,060	0,221%	27,210	27,530	26,940	6.267.799
09/02/2021	27,090	-0,210	-0,769%	27,330	27,550	27,090	7.065.674
08/02/2021	27,300	1,150	4,398%	26,370	27,360	26,310	8.426.967
05/02/2021	26,150	0,200	0,771%	26,000	26,580	25,950	7.267.532
04/02/2021	25,950	0,720	2,854%	25,210	25,960	25,110	6.963.361
03/02/2021	25,230	0,340	1,366%	24,860	25,340	24,770	6.300.619
02/02/2021	24,890	0,410	1,675%	24,780	25,000	24,670	5.952.812
01/02/2021	24,480	0,140	0,575%	24,480	24,576	24,102	9.352.952
29/01/2021	24,340	-0,530	-2,131%	24,770	24,990	24,070	14.666.939
28/01/2021	24,870	0,020	0,080%	24,980	25,350	24,850	9.292.903
27/01/2021	24,850	0,230	0,934%	24,180	25,240	24,160	12.948.572
26/01/2021	24,620	-0,400	-1,599%	25,190	25,360	24,390	11.548.348
25/01/2021	25,020	-0,250	-0,989%	25,220	25,270	24,405	9.953.342
22/01/2021	25,270	-0,090	-0,355%	25,110	25,350	24,965	6.684.494
21/01/2021	25,360	0,160	0,635%	25,410	25,440	24,980	7.160.076
20/01/2021	25,200	0,060	0,239%	25,220	25,320	25,053	6.270.504
19/01/2021	25,140	-0,030	-0,119%	25,260	25,380	24,985	6.794.305
15/01/2021	25,170	-0,450	-1,756%	25,460	25,570	24,990	8.364.612
14/01/2021	25,620	-0,090	-0,350%	25,580	25,930	25,560	8.290.469
13/01/2021	25,710	-0,200	-0,772%	25,990	26,040	25,700	6.596.846
12/01/2021	25,910	0,130	0,504%	25,830	26,145	25,750	7.280.747
11/01/2021	25,780	0,250	0,979%	25,500	25,925	25,340	8.907.136
08/01/2021	25,530	-0,220	-0,854%	25,690	25,940	25,390	7.514.120
07/01/2021	25,750	0,790	3,165%	25,270	25,795	25,060	9.288.678
06/01/2021	24,960	0,500	2,044%	24,620	25,380	24,620	8.472.010
05/01/2021	24,460	0,350	1,452%	24,080	24,720	24,080	7.856.547
04/01/2021	24,110	-0,480	-1,952%	24,700	24,940	23,850	8.041.633
31/12/2020	24,590	0,270	1,110%	24,340	24,690	24,230	6.368.172
30/12/2020	24,320	0,270	1,123%	24,200	24,685	24,200	7.466.874
29/12/2020	24,050	-0,220	-0,906%	24,270	24,430	23,970	5.830.460
28/12/2020	24,270	0,010	0,041%	24,310	24,630	24,250	5.583.559
24/12/2020	24,260	0,050	0,207%	24,330	24,450	24,155	2.309.792
23/12/2020	24,210	0,050	0,207%	24,160	24,460	24,150	4.529.972
22/12/2020	24,160	0,160	0,667%	24,090	24,365	24,060	7.150.038
21/12/2020	24,000	-0,460	-1,881%	23,960	24,200	23,715	10.010.167
18/12/2020	24,460	0,240	0,991%	24,100	24,530	24,060	17.946.249
17/12/2020	24,220	0,240	1,001%	24,180	24,290	23,960	10.912.532
16/12/2020	23,980	0,270	1,139%	24,070	24,300	23,840	10.913.159
15/12/2020	23,710	0,500	2,154%	23,500	23,780	23,455	6.814.843
14/12/2020	23,210	0,100	0,433%	23,120	23,515	23,120	6.340.044
11/12/2020	23,110	-0,060	-0,259%	23,010	23,345	22,907	7.657.763
10/12/2020	23,170	-0,020	-0,086%	22,890	23,440	22,850	10.331.294
09/12/2020	23,190	-0,330	-1,403%	23,150	23,790	23,140	10.492.583
08/12/2020	23,520	-0,160	-0,676%	23,330	23,760	23,300	7.928.051
07/12/2020	23,680	-0,100	-0,421%	23,570	23,890	23,360	8.062.800
04/12/2020	23,780	0,540	2,324%	23,260	23,880	23,250	8.715.831
03/12/2020	23,240	0,420	1,840%	22,800	23,430	22,760	8.728.945
02/12/2020	22,820	0,440	1,966%	22,355	22,980	22,255	8.709.710
01/12/2020	22,380	0,450	2,052%	22,220	22,590	22,080	11.564.319
30/11/2020	21,930	-0,340	-1,527%	22,090	22,285	21,800	14.515.882
27/11/2020	22,270	0,020	0,090%	22,050	22,385	22,020	6.610.408
25/11/2020	22,250	0,500	2,299%	22,880	23,350	21,860	18.762.282
24/11/2020	21,750	0,560	2,643%	21,320	21,940	21,260	17.249.661
23/11/2020	21,190	0,740	3,619%	20,700	21,270	20,580	8.894.053
20/11/2020	20,450	-0,050	-0,244%	20,520	20,685	20,325	7.255.692
19/11/2020	20,500	0,050	0,244%	20,360	20,575	20,130	5.730.457
18/11/2020	20,450	-0,050	-0,244%	20,610	20,950	20,440	9.109.934
17/11/2020	20,500	0,200	0,985%	20,030	20,900	19,850	12.320.945
16/11/2020	20,300	0,690	3,519%	19,890	20,385	19,735	11.138.450
13/11/2020	19,610	0,680	3,592%	19,060	19,655	19,030	6.526.638
12/11/2020	18,930	-0,430	-2,221%	19,210	19,358	18,690	8.872.964
11/11/2020	19,360	-0,510	-2,567%	19,920	19,950	19,200	9.728.800
10/11/2020	19,870	0,140	0,710%	19,770	20,075	19,660	11.222.114
09/11/2020	19,730	0,480	2,494%	19,920	20,600	19,640	13.946.785
06/11/2020	19,250	0,120	0,627%	19,100	19,340	18,970	6.508.067
05/11/2020	19,130	0,850	4,650%	18,600	19,195	18,590	8.922.283
04/11/2020	18,280	-0,340	-1,826%	18,640	18,665	18,250	8.512.473
03/11/2020	18,620	0,210	1,141%	18,680	18,790	18,555	6.337.124
02/11/2020	18,410	0,450	2,506%	18,180	18,490	18,020	7.497.841
30/10/2020	17,960	0,180	1,012%	17,630	17,970	17,520	7.882.105

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	193,100	1,26	193,360	190,170	2.221.235	426.401.935	-
AMERICAN EXP	142,280	2,79	142,530	136,760	2.766.588	389.053.149	-
AMGEN INC	246,250	0,32	247,540	244,980	2.707.589	666.621.672	-
APPLE INC	120,590	0,42	121,660	119,000	98.844.681	1.188.548.872	-
BOEING COMPA	247,190	3,32	247,580	231,700	27.553.588	6.632.486.653	-
CATERPILLAR,	224,250	1,37	224,970	216,035	2.901.871	640.458.894	-
CHEVRON CORP	105,070	0,35	105,260	102,070	11.138.164	1.153.076.895	-
CISCO SYSTEM	50,510	1,73	51,400	50,285	34.537.716	1.748.951.648	-
COCA-COLA CO	52,020	0,97	52,060	51,170	17.091.938	883.640.785	-
DOW INC. COM	63,240	1,93	63,310	61,250	3.921.150	245.238.930	-
GOLDMAN SACH	330,550	0,58	331,390	321,920	2.804.721	915.792.920	-
HOME DEPOT,	297,180	1,51	297,878	292,455	5.373.520	1.585.570.774	-
HONEYWELL IN	213,880	0,78	214,050	208,250	2.217.646	468.361.178	-
INTEL CORP	62,020	-0,03	62,440	60,975	35.401.199	2.188.794.971	-
INTERNATIONA	133,070	1,88	133,240	129,770	5.553.966	733.318.910	-
JOHNSON & JO	161,970	0,04	162,450	160,640	6.269.774	1.012.078.213	-
JP MORGAN CH	152,550	1,28	152,970	149,330	15.622.340	2.393.668.328	-
MCDONALD'S C	224,200	0,07	225,320	222,440	3.249.784	727.140.863	-
MERCK & COMP	76,070	-0,22	76,610	75,310	10.204.799	773.668.296	-
MICROSOFT	232,340	-1,33	236,940	231,570	34.061.063	7.939.272.272	-
NIKE, INC. C	128,640	-3,39	129,390	125,440	18.475.804	2.357.838.195	-
PROCTER & GA	133,480	0,69	133,620	132,050	7.517.316	998.156.373	-
SALESFORCE.C	205,440	-1,95	208,170	204,370	7.977.209	1.640.158.406	-
THE TRAVELER	152,780	2,34	153,140	147,920	1.402.278	211.351.425	-
UNITEDHEALTH	371,090	0,13	372,110	363,390	3.021.494	1.109.929.847	-
VERIZON COMM	57,380	0,65	57,540	56,700	18.048.018	1.032.362.203	-
VISA INC.	207,970	-0,05	208,820	205,780	8.390.834	1.743.213.223	-
WALGREENS B.	51,710	-0,14	51,880	50,289	5.835.540	298.555.155	-
WALMART INC.	134,010	0,68	134,530	132,870	9.375.334	1.253.257.079	-
WALT DISNEY	186,910	1,19	187,710	181,010	9.609.238	1.774.096.534	-