- -1,06%
- -1,06%
- -0,44%
- 0,00%
- 0,00%
- 2,66%
- 0,118
- 63,300
- 1,2171
- -0,5050
KEYSIGHT TEC
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 54,350
- Var. (%)
- -2,195%
- Cierre
- 57,330
- Var. (%)
- 5,483%
- Cierre
- 56,580
- Var. (%)
- -1,308%
- Cierre
- 58,530
- Var. (%)
- 3,446%
- Cierre
- 59,400
- Var. (%)
- 1,486%
- Cierre
- 61,500
- Var. (%)
- 3,535%
- Cierre
- 61,520
- Var. (%)
- 0,033%
- Cierre
- 61,820
- Var. (%)
- 0,488%
- Cierre
- 62,410
- Var. (%)
- 0,954%
- Cierre
- 60,980
- Var. (%)
- -2,291%
- Cierre
- 60,710
- Var. (%)
- -0,443%
- Cierre
- 58,680
- Var. (%)
- -3,344%
- Cierre
- 59,610
- Var. (%)
- 1,585%
- Cierre
- 59,530
- Var. (%)
- -0,134%
- Cierre
- 60,670
- Var. (%)
- 1,915%
0.61%
- Rentabilidad(%)
- Máximo
- 70,40
- Mínimo
- 41,60
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 70,40 |
Mínimo 2018 | 41,60 |
Máximo 12 meses | 70,40 |
Míximo 12 meses | 41,33 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|