Cotización de los valores en bolsa

LEIDOS HOLDI

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2019
- Cierre
- 74,110
- Var. (%)
- -0,457%
07/05/2019
- Cierre
- 73,530
- Var. (%)
- -0,783%
08/05/2019
- Cierre
- 74,170
- Var. (%)
- 0,870%
09/05/2019
- Cierre
- 75,020
- Var. (%)
- 1,146%
10/05/2019
- Cierre
- 75,480
- Var. (%)
- 0,613%
13/05/2019
- Cierre
- 73,770
- Var. (%)
- -2,266%
14/05/2019
- Cierre
- 74,300
- Var. (%)
- 0,718%
15/05/2019
- Cierre
- 75,050
- Var. (%)
- 1,009%
16/05/2019
- Cierre
- 76,290
- Var. (%)
- 1,652%
17/05/2019
- Cierre
- 75,990
- Var. (%)
- -0,393%
20/05/2019
- Cierre
- 75,270
- Var. (%)
- -0,947%
21/05/2019
- Cierre
- 76,730
- Var. (%)
- 1,940%
22/05/2019
- Cierre
- 76,970
- Var. (%)
- 0,313%
23/05/2019
- Cierre
- 76,130
- Var. (%)
- -1,091%
24/05/2019
- Cierre
- 76,270
- Var. (%)
- 0,184%

0.17%

Precio

76,270 €

MAXIMO

76,870 €

MÍNIMO

76,200 €

VOL. DIARIO (TIT.)

893.419

VAR. 2019(%)

44,67 %

VARIACIÓN

0,18 % 0,140 €

APERTURA

76,740 €

ÚLT. SESIÓN

76,130 €

EFECTIVO

68.275.752 €

VAR. 12 MESES(%)

26,40 %

Rentabilidad(%)
Máximo
77,35

Mínimo
50,66

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	77,35
Mínimo 2019	50,66
Máximo 12 meses	77,35
Míximo 12 meses	50,33
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	919.707
Media títulos 12m	950.639
Efectivo 3m	62.511.025
Efectivo 12m	60.981.182

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
24/05/2019	76,270	0,140	0,184%	76,740	76,870	76,200	837.345
23/05/2019	76,130	-0,840	-1,091%	76,450	76,590	75,660	1.091.926
22/05/2019	76,970	0,240	0,313%	76,210	77,350	76,010	1.123.062
21/05/2019	76,730	1,460	1,940%	75,840	76,790	75,580	1.111.606
20/05/2019	75,270	-0,720	-0,947%	75,440	76,420	75,120	1.009.678
17/05/2019	75,990	-0,300	-0,393%	75,710	76,750	75,600	585.451
16/05/2019	76,290	1,240	1,652%	75,530	76,340	75,070	942.290
15/05/2019	75,050	0,750	1,009%	74,350	75,465	74,060	865.483
14/05/2019	74,300	0,530	0,718%	73,900	74,800	73,050	862.808
13/05/2019	73,770	-1,710	-2,266%	74,210	74,520	73,320	773.661
10/05/2019	75,480	0,460	0,613%	74,620	75,795	74,248	632.440
09/05/2019	75,020	0,850	1,146%	73,670	75,140	73,420	896.116
08/05/2019	74,170	0,640	0,870%	73,440	74,550	73,190	1.065.929
07/05/2019	73,530	-0,580	-0,783%	73,610	74,190	73,150	1.473.232
06/05/2019	74,110	-0,340	-0,457%	73,210	74,305	73,070	1.508.416
03/05/2019	74,450	1,310	1,791%	73,140	74,630	72,842	882.754
02/05/2019	73,140	0,290	0,398%	72,670	73,640	72,290	1.319.992
01/05/2019	72,850	-0,630	-0,857%	74,110	74,360	72,850	1.378.645
30/04/2019	73,480	6,610	9,885%	67,650	73,690	67,600	3.216.657
29/04/2019	66,870	0,320	0,481%	66,840	67,250	66,600	1.504.174
26/04/2019	66,550	0,160	0,241%	66,410	66,780	66,390	718.007
25/04/2019	66,390	-0,140	-0,210%	66,690	66,940	66,160	887.287
24/04/2019	66,530	0,020	0,030%	66,600	66,963	66,490	500.978
23/04/2019	66,510	1,110	1,697%	65,640	67,200	65,494	800.764
22/04/2019	65,400	0,150	0,230%	65,000	65,630	64,850	879.371
18/04/2019	65,250	0,150	0,230%	65,320	65,640	64,870	1.198.735
17/04/2019	65,100	-0,030	-0,046%	65,210	65,420	64,760	603.516
16/04/2019	65,130	0,170	0,262%	65,100	65,240	64,690	412.972
15/04/2019	64,960	-0,380	-0,582%	65,340	65,550	64,740	631.289
12/04/2019	65,340	0,090	0,138%	65,390	65,500	64,830	692.723
11/04/2019	65,250	0,630	0,975%	64,840	65,480	64,670	644.301
10/04/2019	64,620	0,620	0,969%	64,000	64,760	63,630	581.067
09/04/2019	64,000	-0,800	-1,235%	64,510	64,780	63,755	551.078
08/04/2019	64,800	0,200	0,310%	64,380	64,840	63,870	477.278
05/04/2019	64,600	0,620	0,969%	64,240	64,710	63,980	740.444
04/04/2019	63,980	0,300	0,471%	63,810	64,210	63,630	778.706
03/04/2019	63,680	0,040	0,063%	64,080	64,330	63,470	958.280
02/04/2019	63,640	-1,250	-1,926%	64,850	64,960	63,590	859.996
01/04/2019	64,890	0,800	1,248%	64,500	64,960	64,160	929.054
29/03/2019	64,090	0,360	0,565%	64,050	64,470	63,780	779.795
28/03/2019	63,730	0,460	0,727%	63,490	63,880	63,180	409.596
27/03/2019	63,270	-0,100	-0,158%	63,450	63,860	62,880	1.564.761
26/03/2019	63,370	0,740	1,182%	62,720	63,670	62,650	848.813
25/03/2019	62,630	-0,360	-0,572%	62,730	63,170	62,340	714.041
22/03/2019	62,990	-0,760	-1,192%	63,500	63,710	62,140	911.230
21/03/2019	63,750	0,490	0,775%	62,770	64,090	62,680	418.593
20/03/2019	63,260	-0,040	-0,063%	63,220	63,770	62,750	751.545
19/03/2019	63,300	-0,190	-0,299%	63,660	63,795	63,180	452.459
18/03/2019	63,490	0,660	1,050%	63,030	63,580	62,880	647.853
15/03/2019	62,830	0,090	0,143%	62,750	63,190	62,630	1.465.463
14/03/2019	62,740	-0,610	-0,963%	63,150	63,330	62,700	646.792
13/03/2019	63,350	0,320	0,508%	63,560	63,570	62,780	1.144.941
12/03/2019	63,030	-0,150	-0,237%	63,180	63,450	62,950	488.005
11/03/2019	63,180	0,740	1,185%	62,630	63,350	62,540	717.355
08/03/2019	62,440	0,010	0,016%	61,840	62,500	61,740	922.910
07/03/2019	62,430	-0,600	-0,952%	62,800	62,880	61,830	964.442
06/03/2019	63,030	-0,550	-0,865%	63,460	63,600	62,910	1.088.507
05/03/2019	63,580	-0,520	-0,811%	63,980	64,175	63,420	829.388
04/03/2019	64,100	-0,880	-1,354%	65,000	65,270	63,550	1.188.578
01/03/2019	64,980	0,390	0,604%	64,930	65,240	64,230	1.037.750
28/02/2019	64,590	0,670	1,048%	63,930	64,705	63,800	1.072.948
27/02/2019	63,920	0,370	0,582%	63,510	64,180	63,240	968.738
26/02/2019	63,550	-1,110	-1,717%	64,650	64,860	63,530	896.779
25/02/2019	64,660	0,170	0,264%	64,900	65,200	64,550	1.002.448
22/02/2019	64,490	1,540	2,446%	63,410	64,600	62,890	1.255.075
21/02/2019	62,950	1,270	2,059%	61,820	63,680	61,680	1.951.227
20/02/2019	61,680	-0,630	-1,011%	62,100	62,280	60,695	1.479.756
19/02/2019	62,310	-1,060	-1,673%	61,900	62,810	59,732	2.484.182
15/02/2019	63,370	1,040	1,669%	62,750	63,640	62,600	1.653.572
14/02/2019	62,330	0,110	0,177%	62,220	62,630	61,700	844.770
13/02/2019	62,220	0,200	0,322%	62,280	62,605	62,010	1.106.187
12/02/2019	62,020	0,080	0,129%	62,300	62,300	61,750	1.059.313
11/02/2019	61,940	-0,140	-0,226%	62,270	62,450	61,780	1.179.243
08/02/2019	62,080	-0,640	-1,020%	62,180	63,030	61,780	1.077.506
07/02/2019	62,720	1,260	2,050%	61,210	62,835	60,870	1.020.362
06/02/2019	61,460	0,180	0,294%	61,150	61,760	60,885	1.315.981
05/02/2019	61,280	0,560	0,922%	60,760	61,390	60,650	872.721
04/02/2019	60,720	1,580	2,672%	59,160	60,730	59,160	1.163.032
01/02/2019	59,140	1,140	1,966%	58,200	59,280	57,870	966.106
31/01/2019	58,000	-0,190	-0,327%	58,030	58,525	57,750	877.456
30/01/2019	58,190	0,680	1,182%	57,850	58,690	57,330	600.899
29/01/2019	57,510	0,420	0,736%	57,170	57,771	57,145	599.847
28/01/2019	57,090	0,040	0,070%	56,650	57,420	56,620	406.343
25/01/2019	57,050	0,680	1,206%	56,630	57,430	56,520	497.237
24/01/2019	56,370	0,220	0,392%	56,250	56,780	56,080	405.451
23/01/2019	56,150	0,030	0,053%	56,410	56,645	55,610	547.891
22/01/2019	56,120	-0,760	-1,336%	56,510	56,803	55,720	546.066
18/01/2019	56,880	0,800	1,427%	56,690	57,280	56,310	1.011.177
17/01/2019	56,080	0,800	1,447%	55,270	56,600	54,990	639.485
16/01/2019	55,280	-0,110	-0,199%	55,600	56,200	55,100	608.796
15/01/2019	55,390	0,060	0,108%	55,330	55,655	55,070	452.968
14/01/2019	55,330	-0,090	-0,162%	54,990	55,750	54,780	808.529
11/01/2019	55,420	0,510	0,929%	54,580	55,540	54,300	510.021
10/01/2019	54,910	0,340	0,623%	54,400	54,920	54,080	387.881
09/01/2019	54,570	0,660	1,224%	54,240	54,950	53,400	921.838
08/01/2019	53,910	0,410	0,766%	54,040	54,370	53,300	577.328
07/01/2019	53,500	0,120	0,225%	53,520	53,785	52,950	1.268.415
04/01/2019	53,380	2,050	3,994%	52,170	53,880	52,170	1.456.100
03/01/2019	51,330	-0,720	-1,383%	51,500	51,780	50,660	1.005.841
02/01/2019	52,050	-0,670	-1,271%	51,970	52,700	51,290	583.916

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	166,090	0,13	167,420	165,320	2.362.175	392.460.704	-
AMER.EXPRESS	119,510	0,91	119,630	118,325	2.240.143	266.953.377	-
APPLE INC	178,970	-0,38	182,140	178,620	23.714.686	4.272.235.986	-
BOEING CO.	354,900	1,24	361,400	353,000	5.387.544	1.924.283.190	-
CATERPILLAR	122,900	0,52	124,080	122,210	3.790.475	465.956.626	-
CHEVRON CORP	118,710	0,71	118,930	117,380	4.888.142	578.454.252	-
CISCO SYSTEM	54,370	0,33	54,670	54,060	13.057.587	709.896.040	-
COCA-COLA CO	49,610	-0,48	49,890	49,530	6.887.900	342.265.698	-
DOW INC	49,200	1,01	49,575	48,440	2.918.936	143.104.731	-
EXXON MOBIL	74,100	0,42	74,250	73,440	7.048.028	521.117.354	-
GOLDMAN SACH	193,000	0,54	194,070	191,680	1.637.181	315.332.990	-
HOME DEPOT	193,590	0,83	193,860	190,410	3.795.057	730.727.275	-
IBM INTL	132,280	-0,08	134,245	131,590	2.594.546	343.607.412	-
INTEL CORP	44,570	0,09	45,050	44,490	27.168.066	1.212.443.585	-
J & J	138,850	0,01	139,500	138,560	5.472.451	760.742.899	-
JP MORGAN CH	109,710	0,98	109,960	109,190	8.481.044	929.538.109	-
MCDONALD'S	197,770	-0,60	199,900	197,330	2.099.488	416.112.214	-
MERCK & CO	81,170	0,19	81,940	81,110	5.789.393	471.392.854	-
MICROSOFT	126,240	0,05	127,415	125,970	14.123.358	1.787.631.046	-
NIKE INC CL	82,160	-0,58	83,170	82,090	5.995.560	494.228.695	-
PFIZER	41,950	0,07	42,305	41,865	14.584.271	613.276.686	-
PROCTER GAMB	106,690	-0,07	107,435	106,540	4.371.631	467.218.049	-
TRAVELERS C.	147,940	0,68	148,100	146,750	919.326	135.587.338	-
UNITEDHEALTH	247,630	0,46	249,360	245,510	2.967.719	734.095.244	-
UNTD.TECHNS.	131,400	0,73	131,880	130,010	3.115.437	408.194.660	-
VERIZON COMM	59,320	0,76	59,360	58,670	8.732.589	516.352.331	-
VISA INC	162,640	0,70	163,410	161,720	4.093.583	665.551.649	-
WAL MART ST.	102,670	0,80	102,885	102,080	4.483.167	459.930.390	-
WALGREENS B.	51,770	0,31	51,840	51,160	4.296.034	221.484.079	-
WALT DISNEY	132,790	0,05	133,290	132,220	4.551.621	604.152.412	-