Cotización de los valores en bolsa

ILL.TOOL WKS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 135,890
- Var. (%)
- -0,425%
14/08/2018
- Cierre
- 137,300
- Var. (%)
- 1,038%
15/08/2018
- Cierre
- 138,590
- Var. (%)
- 0,940%
16/08/2018
- Cierre
- 138,950
- Var. (%)
- 0,260%
17/08/2018
- Cierre
- 139,430
- Var. (%)
- 0,345%
20/08/2018
- Cierre
- 138,290
- Var. (%)
- -0,818%
21/08/2018
- Cierre
- 138,060
- Var. (%)
- -0,166%
22/08/2018
- Cierre
- 136,160
- Var. (%)
- -1,376%
23/08/2018
- Cierre
- 135,140
- Var. (%)
- -0,749%
24/08/2018
- Cierre
- 135,550
- Var. (%)
- 0,303%
27/08/2018
- Cierre
- 138,130
- Var. (%)
- 1,903%
28/08/2018
- Cierre
- 138,330
- Var. (%)
- 0,145%
29/08/2018
- Cierre
- 138,700
- Var. (%)
- 0,267%
30/08/2018
- Cierre
- 138,560
- Var. (%)
- -0,101%
31/08/2018
- Cierre
- 138,880
- Var. (%)
- 0,231%

0.12%

Precio

138,880 €

MAXIMO

139,640 €

MÍNIMO

138,030 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-16,76 %

VARIACIÓN

0,23 % 0,320 €

APERTURA

138,320 €

ÚLT. SESIÓN

138,560 €

EFECTIVO

9.716 €

VAR. 12 MESES(%)

0,84 %

Rentabilidad(%)
Máximo
179,07

Mínimo
134,45

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	179,07
Mínimo 2018	134,45
Máximo 12 meses	179,07
Míximo 12 meses	134,45
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.611.432
Media títulos 12m	1.407.312
Efectivo 3m	227.498.630
Efectivo 12m	215.195.044

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	138,880	0,320	0,231%	138,320	139,640	138,030	1.523.256
30/08/2018	138,560	-0,140	-0,101%	138,530	139,850	138,150	1.420.701
29/08/2018	138,700	0,370	0,267%	138,310	140,600	137,630	1.161.197
28/08/2018	138,330	0,200	0,145%	138,460	139,150	138,110	793.103
27/08/2018	138,130	2,580	1,903%	136,690	138,610	136,020	1.468.508
24/08/2018	135,550	0,410	0,303%	135,500	136,000	134,450	1.689.369
23/08/2018	135,140	-1,020	-0,749%	136,180	136,500	134,860	1.925.242
22/08/2018	136,160	-1,900	-1,376%	137,600	138,230	135,850	1.478.843
21/08/2018	138,060	-0,230	-0,166%	138,240	138,746	137,350	1.592.626
20/08/2018	138,290	-1,140	-0,818%	139,750	140,370	137,920	1.710.696
17/08/2018	139,430	0,480	0,345%	138,630	139,855	138,290	1.289.814
16/08/2018	138,950	0,360	0,260%	139,410	140,255	138,130	1.426.976
15/08/2018	138,590	1,290	0,940%	136,430	139,050	135,330	2.084.713
14/08/2018	137,300	1,410	1,038%	135,980	138,160	135,980	1.226.935
13/08/2018	135,890	-0,580	-0,425%	136,740	137,420	135,770	1.605.535
10/08/2018	136,470	-2,040	-1,473%	138,000	138,250	135,580	1.422.874
09/08/2018	138,510	-1,890	-1,346%	140,430	140,600	138,400	1.386.198
08/08/2018	140,400	0,060	0,043%	140,180	140,750	139,410	1.051.455
07/08/2018	140,340	-0,230	-0,164%	140,570	142,520	140,260	1.466.856
06/08/2018	140,570	1,020	0,731%	139,990	140,940	139,650	1.154.972
03/08/2018	139,550	0,520	0,374%	139,460	139,892	138,157	1.156.624
02/08/2018	139,030	-0,140	-0,101%	137,700	140,105	136,860	1.283.733
01/08/2018	139,170	-4,160	-2,902%	142,500	143,325	138,780	1.574.963
31/07/2018	143,330	3,600	2,576%	140,590	144,190	140,191	2.153.166
30/07/2018	139,730	-0,480	-0,342%	140,360	141,870	139,650	1.430.326
27/07/2018	140,210	-1,040	-0,736%	141,320	141,920	139,755	1.118.072
26/07/2018	141,250	3,190	2,311%	138,650	141,640	138,260	2.277.505
25/07/2018	138,060	-0,140	-0,101%	137,150	138,530	135,600	2.648.542
24/07/2018	138,200	1,940	1,424%	135,000	140,060	134,750	3.293.287
23/07/2018	136,260	-10,600	-7,218%	136,840	138,820	134,660	5.823.151
20/07/2018	146,860	1,400	0,962%	144,720	148,030	144,450	2.430.888
19/07/2018	145,460	1,870	1,302%	143,180	145,870	142,880	1.751.730
18/07/2018	143,590	0,390	0,272%	143,590	144,350	143,130	1.714.254
17/07/2018	143,200	1,380	0,973%	141,660	143,850	141,580	1.545.500
16/07/2018	141,820	-1,930	-1,343%	143,780	144,130	141,660	1.028.282
13/07/2018	143,750	1,280	0,898%	142,240	144,220	142,240	1.028.672
12/07/2018	142,470	0,860	0,607%	142,280	144,720	141,100	1.240.306
11/07/2018	141,610	-2,450	-1,701%	142,580	143,790	141,383	1.140.358
10/07/2018	144,060	0,360	0,251%	143,700	144,620	142,781	1.148.865
09/07/2018	143,700	4,060	2,907%	140,000	144,160	139,900	1.276.320
06/07/2018	139,640	-1,240	-0,880%	140,760	140,990	139,400	1.738.409
05/07/2018	140,880	1,650	1,185%	140,230	141,140	139,030	1.153.316
03/07/2018	139,230	0,620	0,447%	138,880	140,700	138,880	790.105
02/07/2018	138,610	0,070	0,051%	137,260	138,670	136,790	1.080.343
29/06/2018	138,540	-0,020	-0,014%	139,020	140,870	138,360	1.332.781
28/06/2018	138,560	-2,440	-1,730%	140,470	140,980	136,950	1.768.450
27/06/2018	141,000	0,050	0,035%	141,390	143,560	140,757	1.460.920
26/06/2018	140,950	-0,010	-0,007%	141,780	142,310	140,780	2.005.482
25/06/2018	140,960	-0,500	-0,353%	140,910	141,420	139,320	1.631.397
22/06/2018	141,460	0,700	0,497%	141,910	143,370	141,110	2.503.508
21/06/2018	140,760	-2,210	-1,546%	142,220	142,620	140,400	1.633.497
20/06/2018	142,970	-0,140	-0,098%	143,210	143,630	142,360	1.274.739
19/06/2018	143,110	-2,610	-1,791%	144,100	144,700	142,250	1.865.468
18/06/2018	145,720	-2,930	-1,971%	146,890	147,650	145,330	1.379.486
15/06/2018	148,650	-0,240	-0,161%	147,880	149,310	145,440	3.288.149
14/06/2018	148,890	0,200	0,135%	149,120	151,250	148,660	1.415.464
13/06/2018	148,690	-1,250	-0,834%	149,710	150,610	148,610	2.236.151
12/06/2018	149,940	0,760	0,509%	149,630	150,040	148,300	940.421
11/06/2018	149,180	1,420	0,961%	148,030	149,770	148,030	1.122.913
08/06/2018	147,760	-0,460	-0,310%	148,190	148,490	147,070	1.197.479
07/06/2018	148,220	1,040	0,707%	147,200	148,500	147,090	882.174
06/06/2018	147,180	1,540	1,057%	146,150	147,200	145,270	1.333.714
05/06/2018	145,640	-0,560	-0,383%	146,360	146,725	145,000	1.986.353
04/06/2018	146,200	-0,760	-0,517%	147,480	147,965	146,130	1.166.501
01/06/2018	146,960	3,260	2,269%	145,040	147,750	145,010	1.266.118
31/05/2018	143,700	-2,030	-1,393%	145,990	146,090	142,810	2.676.485
30/05/2018	145,730	1,710	1,187%	144,840	146,410	144,570	1.115.815
29/05/2018	144,020	-3,410	-2,313%	145,940	146,330	143,490	1.634.151
25/05/2018	147,430	0,070	0,048%	146,550	148,210	146,480	671.762
24/05/2018	147,360	-0,700	-0,473%	147,600	148,270	146,250	889.286
23/05/2018	148,060	0,800	0,543%	146,610	148,160	145,750	1.144.684
22/05/2018	147,260	-2,470	-1,650%	149,670	150,710	147,180	1.272.056
21/05/2018	149,730	2,930	1,996%	148,070	150,750	148,020	1.656.417
18/05/2018	146,800	1,030	0,707%	145,820	147,620	145,590	1.859.057
17/05/2018	145,770	1,460	1,012%	144,300	146,620	144,200	1.447.407
16/05/2018	144,310	-1,650	-1,130%	145,970	146,560	143,780	1.858.946
15/05/2018	145,960	0,460	0,316%	144,740	146,100	144,150	1.596.818
14/05/2018	145,500	-0,290	-0,199%	146,190	146,810	145,000	1.270.779
11/05/2018	145,790	-0,030	-0,021%	146,170	147,179	145,340	1.084.743
10/05/2018	145,820	-0,650	-0,444%	146,890	146,980	145,130	1.246.619
09/05/2018	146,470	1,980	1,370%	145,160	146,753	143,950	1.244.211
08/05/2018	144,490	-0,300	-0,207%	143,270	145,740	143,170	1.331.888
07/05/2018	144,790	-0,680	-0,467%	145,730	146,480	144,250	1.271.391
04/05/2018	145,470	1,180	0,818%	144,040	146,380	142,770	1.462.345
03/05/2018	144,290	1,180	0,825%	141,850	145,100	141,000	2.306.441
02/05/2018	143,110	-0,890	-0,618%	143,250	145,370	142,940	2.073.801
01/05/2018	144,000	1,980	1,394%	141,070	144,000	138,810	2.667.862
30/04/2018	142,020	-0,550	-0,386%	143,640	145,000	141,930	2.304.434
27/04/2018	142,570	1,160	0,820%	142,580	143,610	140,370	2.938.407
26/04/2018	141,410	-10,190	-6,722%	148,830	148,840	140,440	4.173.703
25/04/2018	151,600	1,950	1,303%	149,630	152,450	147,700	2.002.465
24/04/2018	149,650	-6,950	-4,438%	157,180	157,990	147,590	2.220.608
23/04/2018	156,600	-1,690	-1,068%	158,440	158,890	156,170	1.105.816
20/04/2018	158,290	-0,800	-0,503%	159,060	159,665	157,580	1.157.964
19/04/2018	159,090	-0,310	-0,194%	159,320	159,650	157,540	974.909
18/04/2018	159,400	1,430	0,905%	158,680	160,210	157,250	1.269.998
17/04/2018	157,970	1,610	1,030%	157,280	158,600	156,810	801.062
16/04/2018	156,360	1,340	0,864%	156,580	156,940	155,485	836.356
13/04/2018	155,020	-0,720	-0,462%	157,010	157,140	154,370	730.361
12/04/2018	155,740	1,240	0,803%	155,430	156,850	155,020	933.411

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	1.442	115.525	-
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	-