Cotización de los valores en bolsa

KEYSIGHT TEC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

20/11/2018
- Cierre
- 54,350
- Var. (%)
- -2,195%
21/11/2018
- Cierre
- 57,330
- Var. (%)
- 5,483%
23/11/2018
- Cierre
- 56,580
- Var. (%)
- -1,308%
26/11/2018
- Cierre
- 58,530
- Var. (%)
- 3,446%
27/11/2018
- Cierre
- 59,400
- Var. (%)
- 1,486%
28/11/2018
- Cierre
- 61,500
- Var. (%)
- 3,535%
29/11/2018
- Cierre
- 61,520
- Var. (%)
- 0,033%
30/11/2018
- Cierre
- 61,820
- Var. (%)
- 0,488%
03/12/2018
- Cierre
- 62,410
- Var. (%)
- 0,954%
04/12/2018
- Cierre
- 60,980
- Var. (%)
- -2,291%
06/12/2018
- Cierre
- 60,710
- Var. (%)
- -0,443%
07/12/2018
- Cierre
- 58,680
- Var. (%)
- -3,344%
10/12/2018
- Cierre
- 59,610
- Var. (%)
- 1,585%
11/12/2018
- Cierre
- 59,530
- Var. (%)
- -0,134%
12/12/2018
- Cierre
- 60,670
- Var. (%)
- 1,915%

0.61%

Precio

60,670 €

MAXIMO

61,370 €

MÍNIMO

60,230 €

VOL. DIARIO (TIT.)

1.270.024

VAR. 2018(%)

45,84 %

VARIACIÓN

1,92 % 1,140 €

APERTURA

60,550 €

ÚLT. SESIÓN

59,530 €

EFECTIVO

77.379.702 €

VAR. 12 MESES(%)

44,35 %

Rentabilidad(%)
Máximo
70,40

Mínimo
41,60

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	70,40
Mínimo 2018	41,60
Máximo 12 meses	70,40
Míximo 12 meses	41,33
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.231.330
Media títulos 12m	1.332.953
Efectivo 3m	133.138.349
Efectivo 12m	75.958.404

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
12/12/2018	60,670	1,140	1,915%	60,550	61,370	60,230	1.270.024
11/12/2018	59,530	-0,080	-0,134%	60,660	60,770	59,200	967.987
10/12/2018	59,610	0,930	1,585%	58,590	60,000	58,170	1.128.330
07/12/2018	58,680	-2,030	-3,344%	60,650	60,935	58,250	1.290.307
06/12/2018	60,710	-0,270	-0,443%	59,790	60,850	59,490	1.446.537
04/12/2018	60,980	-1,430	-2,291%	62,190	62,480	60,570	1.426.547
03/12/2018	62,410	0,590	0,954%	62,690	63,090	61,950	1.224.748
30/11/2018	61,820	0,300	0,488%	61,520	61,870	61,030	1.764.920
29/11/2018	61,520	0,020	0,033%	61,380	61,880	60,980	1.667.004
28/11/2018	61,500	2,100	3,535%	59,510	61,580	59,150	1.821.271
27/11/2018	59,400	0,870	1,486%	58,290	59,790	58,040	2.575.592
26/11/2018	58,530	1,950	3,446%	57,280	58,620	56,850	2.069.131
23/11/2018	56,580	-0,750	-1,308%	56,570	57,340	56,470	818.944
21/11/2018	57,330	2,980	5,483%	57,520	59,000	56,850	4.248.229
20/11/2018	54,350	-1,220	-2,195%	54,720	55,280	53,210	3.034.691
19/11/2018	55,570	-2,420	-4,173%	57,930	58,130	55,540	2.797.233
16/11/2018	57,990	-0,740	-1,260%	58,370	58,800	57,765	1.640.862
15/11/2018	58,730	1,270	2,210%	57,350	58,820	57,140	1.200.998
14/11/2018	57,460	-0,390	-0,674%	58,470	58,900	57,080	1.421.628
13/11/2018	57,850	-0,300	-0,516%	58,160	59,170	57,720	1.121.635
12/11/2018	58,150	-1,040	-1,757%	58,800	58,990	57,940	1.414.497
09/11/2018	59,190	-1,620	-2,664%	60,400	60,510	58,280	1.991.952
08/11/2018	60,810	0,140	0,231%	60,890	61,480	60,520	1.607.068
07/11/2018	60,670	1,970	3,356%	59,050	60,800	58,550	2.927.491
06/11/2018	58,700	0,360	0,617%	58,200	59,137	58,200	2.555.957
05/11/2018	58,340	1,160	2,029%	57,190	58,700	56,350	47.653.400
02/11/2018	57,180	-0,380	-0,660%	57,840	58,080	56,220	2.954.182
01/11/2018	57,560	0,480	0,841%	57,640	57,800	56,050	3.595.780
31/10/2018	57,080	-0,050	-0,088%	55,320	57,700	54,760	5.369.667
30/10/2018	57,130	0,620	1,097%	56,410	57,550	55,880	1.103.984
29/10/2018	56,510	-2,020	-3,451%	59,450	59,650	55,630	813.905
26/10/2018	58,530	-0,850	-1,431%	58,240	59,740	57,370	1.058.894
25/10/2018	59,380	0,890	1,522%	58,150	59,730	58,150	1.512.978
24/10/2018	58,490	-3,120	-5,064%	61,570	61,740	58,380	890.810
23/10/2018	61,610	-0,330	-0,533%	61,170	62,060	60,101	684.178
22/10/2018	61,940	0,160	0,259%	62,020	62,565	61,420	921.245
19/10/2018	61,780	-1,290	-2,045%	63,440	63,680	61,660	888.253
18/10/2018	63,070	-0,160	-0,253%	64,500	65,040	62,640	1.052.062
17/10/2018	63,230	0,150	0,238%	63,130	63,420	61,350	1.656.362
16/10/2018	63,080	1,610	2,619%	62,000	63,120	61,490	1.670.845
15/10/2018	61,470	-0,550	-0,887%	62,000	62,040	61,130	788.115
12/10/2018	62,020	1,580	2,614%	61,830	62,330	60,590	1.418.813
11/10/2018	60,440	-0,950	-1,547%	60,630	61,880	60,200	1.047.606
10/10/2018	61,390	-3,070	-4,763%	64,460	64,490	61,310	1.212.098
09/10/2018	64,460	0,490	0,766%	63,770	64,640	63,440	767.900
08/10/2018	63,970	-1,230	-1,887%	64,870	64,870	62,820	587.259
05/10/2018	65,200	-0,290	-0,443%	65,490	66,500	64,680	1.233.689
04/10/2018	65,490	-0,620	-0,938%	66,010	66,020	64,750	1.332.650
03/10/2018	66,110	0,320	0,486%	66,110	66,280	65,700	549.318
02/10/2018	65,790	-0,320	-0,484%	65,950	66,290	65,330	748.862
01/10/2018	66,110	-0,170	-0,256%	66,700	67,000	65,820	920.461
28/09/2018	66,280	0,630	0,960%	65,690	66,830	65,690	1.161.896
27/09/2018	65,650	0,700	1,078%	65,050	65,710	65,050	817.007
26/09/2018	64,950	-0,560	-0,855%	65,890	66,370	64,800	696.786
25/09/2018	65,510	0,600	0,924%	64,950	65,800	64,875	1.222.081
24/09/2018	64,910	0,280	0,433%	64,390	64,920	63,900	1.855.110
21/09/2018	64,630	-0,230	-0,355%	64,960	65,900	64,590	1.815.502
20/09/2018	64,860	-0,070	-0,108%	65,400	65,440	64,810	1.479.894
19/09/2018	64,930	-0,270	-0,414%	65,390	65,680	64,560	1.382.252
18/09/2018	65,200	1,060	1,653%	64,220	65,430	64,220	1.399.242
17/09/2018	64,140	-1,660	-2,523%	65,800	65,950	64,090	857.927
14/09/2018	65,800	-0,600	-0,904%	66,400	66,670	65,370	1.162.596
13/09/2018	66,400	0,270	0,408%	66,490	67,080	66,180	1.087.906
12/09/2018	66,130	-0,370	-0,556%	66,550	66,625	65,110	1.051.578
11/09/2018	66,500	0,410	0,620%	65,920	66,570	65,845	667.923
10/09/2018	66,090	0,440	0,670%	66,000	66,300	65,665	753.333
07/09/2018	65,650	-0,090	-0,137%	65,540	66,080	65,330	841.486
06/09/2018	65,740	0,190	0,290%	65,600	66,330	65,345	960.736
05/09/2018	65,550	0,070	0,107%	65,520	65,780	64,750	1.376.685
04/09/2018	65,480	0,590	0,909%	64,900	65,630	64,350	1.160.131
31/08/2018	64,890	0,570	0,886%	64,390	65,015	64,340	742.992
30/08/2018	64,320	-0,130	-0,202%	64,400	64,960	64,140	798.016
29/08/2018	64,450	0,340	0,530%	64,330	64,720	64,040	608.945
28/08/2018	64,110	-0,410	-0,635%	64,530	64,800	63,660	906.307
27/08/2018	64,520	1,630	2,592%	63,230	64,540	63,230	1.001.903
24/08/2018	62,890	-0,080	-0,127%	62,990	63,500	62,590	1.716.900
23/08/2018	62,970	-1,200	-1,870%	64,350	65,040	62,890	1.743.051
22/08/2018	64,170	3,730	6,171%	69,510	70,400	63,860	4.868.945
21/08/2018	60,440	0,250	0,415%	60,300	60,700	60,000	1.299.660
20/08/2018	60,190	0,370	0,619%	59,950	60,510	59,830	1.299.176
17/08/2018	59,820	0,180	0,302%	59,690	59,895	59,050	830.533
16/08/2018	59,640	0,710	1,205%	59,150	60,360	59,120	1.152.695
15/08/2018	58,930	-1,560	-2,579%	60,240	60,440	58,890	1.462.211
14/08/2018	60,490	0,700	1,171%	60,000	61,070	59,450	1.262.017
13/08/2018	59,790	-0,140	-0,234%	59,900	60,640	59,705	999.544
10/08/2018	59,930	-0,320	-0,531%	60,000	60,220	59,660	546.835
09/08/2018	60,250	-0,210	-0,347%	60,450	61,200	60,150	884.742
08/08/2018	60,460	0,070	0,116%	60,530	60,570	59,880	495.256
07/08/2018	60,390	0,260	0,432%	60,170	60,580	60,150	591.742
06/08/2018	60,130	0,820	1,383%	59,430	60,345	59,430	685.350
03/08/2018	59,310	-0,380	-0,637%	59,660	59,830	58,720	664.697
02/08/2018	59,690	0,950	1,617%	58,400	59,900	58,240	624.812
01/08/2018	58,740	0,740	1,276%	58,000	58,870	58,000	657.846
31/07/2018	58,000	0,540	0,940%	57,730	58,660	57,010	830.005
30/07/2018	57,460	-1,700	-2,874%	59,120	59,470	57,380	846.844
27/07/2018	59,160	-1,250	-2,069%	60,560	60,870	58,950	560.128
26/07/2018	60,410	0,780	1,308%	59,630	60,490	59,570	898.530
25/07/2018	59,630	0,470	0,794%	59,210	59,930	59,170	957.561
24/07/2018	59,160	-0,450	-0,755%	60,150	60,390	58,780	525.948
23/07/2018	59,610	-0,980	-1,617%	60,400	60,400	59,425	768.769

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	199,810	1,19	202,620	199,700	1.908.696	383.447.819	-
AMER.EXPRESS	107,480	1,97	108,730	106,500	4.183.753	450.464.990	-
APPLE INC	169,100	0,28	171,920	169,020	35.627.674	6.072.142.934	-
BOEING CO.	326,690	1,45	331,900	324,660	3.418.442	1.122.849.387	-
CATERPILLAR	125,370	1,73	127,970	125,100	5.530.727	699.343.163	-
CHEVRON CORP	115,620	0,13	117,720	115,570	7.845.801	913.549.628	-
CISCO SYSTEM	47,420	0,70	48,200	47,360	23.157.159	1.105.507.943	-
COCA-COLA CO	49,220	-0,65	50,020	49,190	12.247.803	605.380.687	-
DOWDUPONT IN	54,350	2,05	54,995	53,873	15.403.495	838.451.559	-
EXXON MOBIL	76,020	-0,86	78,200	76,015	14.503.383	1.112.952.457	-
GOLDMAN SACH	176,700	-0,06	180,000	176,480	3.643.734	649.078.873	-
HOME DEPOT	174,210	1,16	176,870	172,810	5.912.329	1.033.552.165	-
IBM INTL	121,160	0,22	122,880	121,000	3.560.120	434.058.972	-
INTEL CORP	47,830	0,95	48,640	47,410	31.305.045	1.503.912.149	-
J & J	147,100	0,41	148,490	147,000	8.869.169	1.310.100.484	-
JP MORGAN CH	101,020	0,65	102,900	100,060	22.585.836	2.291.486.679	-
MCDONALD'S	183,480	-0,06	184,840	182,350	3.024.644	555.452.782	-
MERCK & CO	78,010	1,17	78,760	77,720	10.701.222	836.399.449	-
MICROSOFT	109,080	0,45	111,270	109,040	36.183.020	3.986.848.958	-
NIKE INC CL	74,320	1,02	75,280	73,510	6.950.340	517.062.385	-
PFIZER	44,160	0,34	44,845	44,160	19.079.703	848.036.349	-
PROCTER GAMB	94,030	0,13	94,550	93,100	9.592.027	901.413.345	-
TRAVELERS C.	122,010	0,86	123,290	121,030	1.703.245	207.923.634	-
UNITEDHEALTH	270,640	1,28	274,560	270,490	3.153.435	858.255.148	-
UNTD.TECHNS.	119,660	0,61	121,426	119,560	3.082.795	370.783.451	-
VERIZON COMM	57,250	-2,72	58,190	57,235	18.749.801	1.078.321.413	-
VISA INC	137,800	0,72	140,880	137,750	10.377.855	1.442.579.994	-
WAL MART ST.	93,110	-0,79	94,300	93,060	9.638.098	901.329.370	-
WALGREENS B.	82,440	0,77	83,330	82,110	4.844.744	400.535.651	-
WALT DISNEY	112,210	0,21	113,980	112,160	7.716.288	869.892.180	-