Cotización de los valores en bolsa

INGERSOLL RA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 96,040
- Var. (%)
- -0,218%
14/08/2018
- Cierre
- 97,040
- Var. (%)
- 1,041%
15/08/2018
- Cierre
- 97,900
- Var. (%)
- 0,886%
16/08/2018
- Cierre
- 98,840
- Var. (%)
- 0,960%
17/08/2018
- Cierre
- 99,810
- Var. (%)
- 0,981%
20/08/2018
- Cierre
- 99,830
- Var. (%)
- 0,020%
21/08/2018
- Cierre
- 100,760
- Var. (%)
- 0,932%
22/08/2018
- Cierre
- 99,520
- Var. (%)
- -1,231%
23/08/2018
- Cierre
- 99,430
- Var. (%)
- -0,090%
24/08/2018
- Cierre
- 99,590
- Var. (%)
- 0,161%
27/08/2018
- Cierre
- 100,930
- Var. (%)
- 1,346%
28/08/2018
- Cierre
- 101,060
- Var. (%)
- 0,129%
29/08/2018
- Cierre
- 101,750
- Var. (%)
- 0,683%
30/08/2018
- Cierre
- 101,130
- Var. (%)
- -0,609%
31/08/2018
- Cierre
- 101,290
- Var. (%)
- 0,158%

0.34%

Precio

101,290 €

MAXIMO

101,860 €

MÍNIMO

100,730 €

VOL. DIARIO (TIT.)

1.001.050

VAR. 2018(%)

13,57 %

VARIACIÓN

0,16 % 0,160 €

APERTURA

100,790 €

ÚLT. SESIÓN

101,130 €

EFECTIVO

101.370.799 €

VAR. 12 MESES(%)

19,05 %

Rentabilidad(%)
Máximo
102,24

Mínimo
79,63

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	102,24
Mínimo 2018	79,63
Máximo 12 meses	102,24
Míximo 12 meses	79,63
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.349.930
Media títulos 12m	1.665.159
Efectivo 3m	126.901.915
Efectivo 12m	149.099.333

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	101,290	0,160	0,158%	100,790	101,860	100,730	1.001.050
30/08/2018	101,130	-0,620	-0,609%	101,480	101,830	100,880	859.740
29/08/2018	101,750	0,690	0,683%	101,260	102,240	100,680	1.261.858
28/08/2018	101,060	0,130	0,129%	101,190	101,760	100,950	1.077.089
27/08/2018	100,930	1,340	1,346%	100,000	101,070	99,900	1.110.392
24/08/2018	99,590	0,160	0,161%	99,600	99,880	98,800	689.167
23/08/2018	99,430	-0,090	-0,090%	99,590	99,700	98,820	724.228
22/08/2018	99,520	-1,240	-1,231%	100,450	100,690	99,060	1.075.611
21/08/2018	100,760	0,930	0,932%	100,500	101,530	100,050	1.978.832
20/08/2018	99,830	0,020	0,020%	100,000	100,470	99,500	1.294.045
17/08/2018	99,810	0,970	0,981%	99,070	100,060	98,690	1.096.550
16/08/2018	98,840	0,940	0,960%	98,220	99,390	97,930	1.643.984
15/08/2018	97,900	0,860	0,886%	96,590	98,200	95,480	2.096.637
14/08/2018	97,040	1,000	1,041%	96,170	97,570	96,170	1.275.105
13/08/2018	96,040	-0,210	-0,218%	96,490	96,810	95,670	1.189.244
10/08/2018	96,250	-0,260	-0,269%	96,430	96,710	95,741	939.370
09/08/2018	96,510	-1,100	-1,127%	97,190	97,770	95,970	2.062.832
08/08/2018	97,610	0,060	0,062%	97,530	98,200	97,020	980.281
07/08/2018	97,550	0,430	0,443%	97,390	97,890	96,900	1.019.493
06/08/2018	97,120	0,170	0,175%	97,340	97,590	96,660	864.770
03/08/2018	96,950	0,330	0,342%	96,920	97,255	95,995	1.345.915
02/08/2018	96,620	-0,800	-0,821%	96,730	97,260	95,990	1.226.285
01/08/2018	97,420	-1,090	-1,106%	98,380	98,700	96,980	1.046.585
31/07/2018	98,510	1,290	1,327%	98,000	98,930	97,600	1.593.178
30/07/2018	97,220	-0,500	-0,512%	97,890	99,000	97,090	1.737.630
27/07/2018	97,720	-0,010	-0,010%	98,000	98,490	97,250	1.309.671
26/07/2018	97,730	1,610	1,675%	96,310	98,810	96,190	2.675.672
25/07/2018	96,120	5,040	5,534%	92,590	96,260	92,550	3.788.803
24/07/2018	91,080	0,930	1,032%	91,050	91,830	89,780	1.722.330
23/07/2018	90,150	-1,650	-1,797%	91,120	91,455	89,900	1.420.358
20/07/2018	91,800	0,000	0,000%	91,260	92,020	90,670	1.462.627
19/07/2018	91,800	0,540	0,592%	90,720	92,100	90,570	911.504
18/07/2018	91,260	0,370	0,407%	91,210	91,620	90,900	993.082
17/07/2018	90,890	0,930	1,034%	89,970	91,140	89,630	962.538
16/07/2018	89,960	-1,090	-1,197%	90,940	91,180	89,690	1.030.730
13/07/2018	91,050	1,170	1,302%	89,690	91,180	89,630	789.332
12/07/2018	89,880	0,600	0,672%	90,130	90,420	89,120	1.031.686
11/07/2018	89,280	-2,170	-2,373%	90,550	90,550	89,220	1.138.643
10/07/2018	91,450	-0,260	-0,284%	91,710	92,370	91,180	768.906
09/07/2018	91,710	1,840	2,047%	90,400	92,250	90,400	1.391.438
06/07/2018	89,870	-0,590	-0,652%	90,210	90,400	89,350	1.470.080
05/07/2018	90,460	0,520	0,578%	90,600	91,070	89,880	1.458.738
03/07/2018	89,940	0,510	0,570%	89,830	90,810	89,570	1.016.518
02/07/2018	89,430	-0,300	-0,334%	89,130	89,450	88,260	1.305.373
29/06/2018	89,730	0,750	0,843%	89,540	90,660	89,160	1.598.777
28/06/2018	88,980	0,090	0,101%	88,890	90,040	87,940	1.356.907
27/06/2018	88,890	-0,180	-0,202%	89,900	91,250	88,860	1.559.438
26/06/2018	89,070	-0,720	-0,802%	90,170	90,450	88,970	1.725.608
25/06/2018	89,790	-0,970	-1,069%	90,160	90,170	88,965	1.096.882
22/06/2018	90,760	0,890	0,990%	90,600	91,200	90,255	1.500.471
21/06/2018	89,870	-1,030	-1,133%	90,600	90,670	89,545	2.044.125
20/06/2018	90,900	-0,120	-0,132%	91,410	91,640	90,500	794.741
19/06/2018	91,020	-1,000	-1,087%	91,230	91,785	89,917	1.215.154
18/06/2018	92,020	-0,120	-0,130%	91,410	92,060	90,770	826.667
15/06/2018	92,140	0,230	0,250%	91,410	92,670	90,400	2.500.636
14/06/2018	91,910	0,760	0,834%	91,500	92,530	91,140	1.247.257
13/06/2018	91,150	-1,280	-1,385%	92,340	92,340	91,020	1.620.102
12/06/2018	92,430	-0,600	-0,645%	93,070	93,260	91,600	1.918.375
11/06/2018	93,030	2,340	2,580%	91,550	93,405	91,110	1.926.913
08/06/2018	90,690	0,090	0,099%	90,650	90,820	90,190	787.714
07/06/2018	90,600	0,460	0,510%	89,970	90,730	89,460	1.105.199
06/06/2018	90,140	1,730	1,957%	88,500	90,310	88,147	1.793.192
05/06/2018	88,410	0,330	0,375%	88,180	88,635	87,770	1.120.893
04/06/2018	88,080	-0,190	-0,215%	88,950	89,470	87,920	818.555
01/06/2018	88,270	0,730	0,834%	88,420	89,010	87,910	994.676
31/05/2018	87,540	-2,120	-2,364%	89,830	89,870	87,340	1.986.455
30/05/2018	89,660	0,820	0,923%	89,520	90,090	89,160	1.409.008
29/05/2018	88,840	-0,970	-1,080%	89,060	89,910	88,100	1.345.985
25/05/2018	89,810	-0,260	-0,289%	89,710	90,410	89,460	1.048.468
24/05/2018	90,070	-0,190	-0,211%	90,240	91,130	89,920	1.770.589
23/05/2018	90,260	-0,630	-0,693%	90,310	90,410	89,680	1.400.388
22/05/2018	90,890	-0,700	-0,764%	91,730	92,070	90,860	1.172.490
21/05/2018	91,590	1,680	1,869%	90,740	92,040	90,700	1.415.901
18/05/2018	89,910	-0,060	-0,067%	89,900	90,200	89,695	1.450.531
17/05/2018	89,970	1,470	1,661%	88,610	90,470	88,610	1.697.830
16/05/2018	88,500	-0,380	-0,428%	88,940	89,620	88,360	1.507.034
15/05/2018	88,880	-0,280	-0,314%	88,870	89,410	88,560	1.403.060
14/05/2018	89,160	0,340	0,383%	89,010	89,790	88,970	1.130.014
11/05/2018	88,820	0,090	0,101%	88,880	89,510	88,250	1.317.806
10/05/2018	88,730	0,170	0,192%	88,800	89,550	88,510	1.339.466
09/05/2018	88,560	0,480	0,545%	88,380	88,830	87,950	1.741.301
08/05/2018	88,080	0,690	0,790%	87,250	88,380	87,020	1.646.191
07/05/2018	87,390	0,720	0,831%	87,000	87,760	86,770	1.815.764
04/05/2018	86,670	0,700	0,814%	85,360	87,270	85,050	1.360.374
03/05/2018	85,970	0,750	0,880%	85,000	86,320	84,090	2.315.265
02/05/2018	85,220	-0,710	-0,826%	85,930	86,500	85,090	2.298.464
01/05/2018	85,930	2,040	2,432%	83,560	86,005	83,510	2.821.651
30/04/2018	83,890	-2,220	-2,578%	86,170	86,500	83,660	2.369.961
27/04/2018	86,110	1,100	1,294%	84,820	86,250	84,010	2.334.422
26/04/2018	85,010	-0,150	-0,176%	85,320	85,640	83,260	3.887.777
25/04/2018	85,160	4,770	5,934%	84,260	85,400	82,140	4.222.752
24/04/2018	80,390	-2,870	-3,447%	83,630	84,245	79,630	3.872.670
23/04/2018	83,260	-0,300	-0,359%	83,610	84,460	83,150	1.930.687
20/04/2018	83,560	-0,930	-1,101%	84,220	84,640	82,640	2.949.711
19/04/2018	84,490	-1,870	-2,165%	86,340	86,430	83,600	2.334.708
18/04/2018	86,360	0,300	0,349%	86,610	87,150	86,240	1.015.711
17/04/2018	86,060	1,070	1,259%	85,500	86,400	85,370	1.415.623
16/04/2018	84,990	0,860	1,022%	84,960	85,225	84,310	1.021.229
13/04/2018	84,130	-0,170	-0,202%	84,940	85,300	83,700	941.144
12/04/2018	84,300	0,710	0,849%	84,080	84,760	84,060	997.883

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	-