- -1,06%
- -1,06%
- -0,44%
- 0,00%
- 0,00%
- 2,66%
- 0,118
- 63,300
- 1,2171
- -0,5050
INGERSOLL RA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 96,040
- Var. (%)
- -0,218%
- Cierre
- 97,040
- Var. (%)
- 1,041%
- Cierre
- 97,900
- Var. (%)
- 0,886%
- Cierre
- 98,840
- Var. (%)
- 0,960%
- Cierre
- 99,810
- Var. (%)
- 0,981%
- Cierre
- 99,830
- Var. (%)
- 0,020%
- Cierre
- 100,760
- Var. (%)
- 0,932%
- Cierre
- 99,520
- Var. (%)
- -1,231%
- Cierre
- 99,430
- Var. (%)
- -0,090%
- Cierre
- 99,590
- Var. (%)
- 0,161%
- Cierre
- 100,930
- Var. (%)
- 1,346%
- Cierre
- 101,060
- Var. (%)
- 0,129%
- Cierre
- 101,750
- Var. (%)
- 0,683%
- Cierre
- 101,130
- Var. (%)
- -0,609%
- Cierre
- 101,290
- Var. (%)
- 0,158%
0.34%
- Rentabilidad(%)
- Máximo
- 102,24
- Mínimo
- 79,63
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 102,24 |
Mínimo 2018 | 79,63 |
Máximo 12 meses | 102,24 |
Míximo 12 meses | 79,63 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
3M COMPANY | 210,920 | 0,33 | 211,720 | 209,440 | 36 | 7.585 | - |
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 | - |
DT.POST NA | 30,990 | -0,83 | 31,550 | 30,940 | 981.116 | 30.618.891 | 37.445 |
SAFRAN | 112,450 | 0,13 | 112,750 | 111,950 | 447.133 | 50.249.692 | 46.895 |
SCHNEID.EL. | 70,100 | -0,20 | 70,340 | 69,920 | 749.922 | 52.545.094 | 41.826 |
SIEMENS AG | 110,180 | -1,10 | 111,840 | 110,100 | 576.551 | 63.888.139 | 100.727 |
UNTD.TECHNS. | 131,700 | -0,67 | 132,560 | 130,990 | 2.755.589 | 362.798.642 | - |