Cotización de los valores en bolsa

MCKESSON CRP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 126,030
- Var. (%)
- 2,347%
14/08/2018
- Cierre
- 126,680
- Var. (%)
- 0,516%
15/08/2018
- Cierre
- 126,420
- Var. (%)
- -0,205%
16/08/2018
- Cierre
- 127,090
- Var. (%)
- 0,530%
17/08/2018
- Cierre
- 129,380
- Var. (%)
- 1,802%
20/08/2018
- Cierre
- 130,650
- Var. (%)
- 0,982%
21/08/2018
- Cierre
- 130,390
- Var. (%)
- -0,199%
22/08/2018
- Cierre
- 129,720
- Var. (%)
- -0,514%
23/08/2018
- Cierre
- 129,360
- Var. (%)
- -0,278%
24/08/2018
- Cierre
- 129,670
- Var. (%)
- 0,240%
27/08/2018
- Cierre
- 130,320
- Var. (%)
- 0,501%
28/08/2018
- Cierre
- 130,000
- Var. (%)
- -0,246%
29/08/2018
- Cierre
- 130,000
- Var. (%)
- 0,000%
30/08/2018
- Cierre
- 129,980
- Var. (%)
- -0,015%
31/08/2018
- Cierre
- 128,750
- Var. (%)
- -0,946%

0.30%

Precio

128,750 €

MAXIMO

129,885 €

MÍNIMO

127,641 €

VOL. DIARIO (TIT.)

1.269.712

VAR. 2018(%)

-17,44 %

VARIACIÓN

-0,65 % -0,840 €

APERTURA

128,690 €

ÚLT. SESIÓN

129,590 €

EFECTIVO

163.385.788 €

VAR. 12 MESES(%)

-13,83 %

Rentabilidad(%)
Máximo
178,86

Mínimo
122,63

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	178,86
Mínimo 2018	122,63
Máximo 12 meses	178,86
Míximo 12 meses	122,63
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.626.558
Media títulos 12m	1.806.822
Efectivo 3m	219.537.985
Efectivo 12m	265.185.365

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	128,750	-1,230	-0,946%	128,690	129,885	127,641	1.269.712
30/08/2018	129,980	-0,020	-0,015%	129,670	130,600	128,240	1.477.845
29/08/2018	130,000	0,000	0,000%	130,160	131,110	129,505	1.674.445
28/08/2018	130,000	-0,320	-0,246%	130,440	130,610	129,195	1.772.441
27/08/2018	130,320	0,650	0,501%	130,040	131,785	129,760	1.644.188
24/08/2018	129,670	0,310	0,240%	129,810	130,580	129,310	1.171.598
23/08/2018	129,360	-0,360	-0,278%	129,840	130,380	129,210	618.720
22/08/2018	129,720	-0,670	-0,514%	130,030	130,390	129,000	1.003.056
21/08/2018	130,390	-0,260	-0,199%	130,550	131,000	129,770	905.093
20/08/2018	130,650	1,270	0,982%	129,340	131,050	129,200	1.662.749
17/08/2018	129,380	2,290	1,802%	126,820	130,580	126,740	1.812.949
16/08/2018	127,090	0,670	0,530%	127,500	128,070	125,720	1.461.889
15/08/2018	126,420	-0,260	-0,205%	125,930	126,690	124,790	1.338.289
14/08/2018	126,680	0,650	0,516%	126,210	127,110	126,070	1.407.395
13/08/2018	126,030	2,890	2,347%	123,010	126,950	122,950	1.645.534
10/08/2018	123,140	-0,740	-0,597%	123,500	123,849	122,630	966.352
09/08/2018	123,880	-0,180	-0,145%	124,000	124,730	123,630	1.038.147
08/08/2018	124,060	-2,690	-2,122%	126,570	126,750	123,800	1.652.137
07/08/2018	126,750	0,000	0,000%	126,820	128,080	125,500	860.243
06/08/2018	126,750	0,540	0,428%	125,360	128,265	125,360	1.549.341
03/08/2018	126,210	2,220	1,790%	123,900	126,920	123,900	1.346.853
02/08/2018	123,990	-0,800	-0,641%	124,610	124,910	123,000	2.259.783
01/08/2018	124,790	-0,810	-0,645%	125,680	127,000	124,530	3.152.684
31/07/2018	125,600	-0,300	-0,238%	125,830	127,860	125,090	2.649.068
30/07/2018	125,900	2,010	1,622%	124,000	126,900	123,620	2.011.827
27/07/2018	123,890	-3,170	-2,495%	126,520	126,760	122,920	2.037.935
26/07/2018	127,060	-6,290	-4,717%	131,990	132,170	126,505	3.290.368
25/07/2018	133,350	1,370	1,038%	132,310	133,520	130,890	2.162.221
24/07/2018	131,980	-0,650	-0,490%	132,810	134,140	131,910	1.670.076
23/07/2018	132,630	-0,270	-0,203%	132,530	133,830	132,200	1.326.040
20/07/2018	132,900	-0,910	-0,680%	132,600	133,810	131,470	1.946.630
19/07/2018	133,810	-0,530	-0,395%	133,350	134,900	129,580	2.558.361
18/07/2018	134,340	-0,240	-0,178%	134,340	135,470	133,200	1.280.078
17/07/2018	134,580	-1,000	-0,738%	135,310	135,980	134,420	1.133.466
16/07/2018	135,580	-1,010	-0,739%	136,770	136,770	134,860	898.599
13/07/2018	136,590	0,610	0,449%	135,800	137,490	135,450	814.406
12/07/2018	135,980	1,280	0,950%	135,510	136,030	134,340	1.310.878
11/07/2018	134,700	-3,820	-2,758%	137,170	137,170	133,960	1.603.067
10/07/2018	138,520	0,250	0,181%	138,860	139,860	138,145	1.161.664
09/07/2018	138,270	0,390	0,283%	138,460	139,770	137,370	1.386.271
06/07/2018	137,880	1,840	1,353%	136,080	138,310	135,800	1.024.413
05/07/2018	136,040	1,470	1,092%	135,370	136,790	134,130	1.883.997
03/07/2018	134,570	-0,310	-0,230%	134,960	135,590	133,800	696.188
02/07/2018	134,880	1,480	1,109%	133,230	135,550	132,050	1.534.775
29/06/2018	133,400	-2,400	-1,767%	135,900	136,265	132,836	2.249.861
28/06/2018	135,800	-8,860	-6,125%	138,340	139,250	131,432	4.687.264
27/06/2018	144,660	-0,270	-0,186%	144,930	146,060	143,760	1.139.861
26/06/2018	144,930	-1,140	-0,780%	146,080	146,640	143,867	1.026.073
25/06/2018	146,070	-2,810	-1,887%	148,290	149,040	145,440	1.236.197
22/06/2018	148,880	2,420	1,652%	147,340	149,430	147,030	1.844.830
21/06/2018	146,460	-1,040	-0,705%	147,960	148,320	146,280	1.149.106
20/06/2018	147,500	0,760	0,518%	146,700	148,530	145,980	1.348.062
19/06/2018	146,740	0,700	0,479%	145,000	147,100	144,300	1.094.958
18/06/2018	146,040	-3,960	-2,640%	149,430	149,430	145,660	1.760.137
15/06/2018	150,000	0,000	0,000%	149,730	151,075	149,200	3.215.920
14/06/2018	150,000	0,480	0,321%	150,000	151,240	148,795	1.964.136
13/06/2018	149,520	3,980	2,735%	146,120	150,340	146,090	3.166.776
12/06/2018	145,540	0,330	0,227%	145,670	145,910	143,770	1.366.715
11/06/2018	145,210	-0,160	-0,110%	145,290	146,380	144,360	1.251.428
08/06/2018	145,370	-0,260	-0,179%	146,010	146,160	143,890	1.136.537
07/06/2018	145,630	-0,010	-0,007%	144,150	146,370	143,800	1.144.028
06/06/2018	145,640	1,870	1,301%	144,630	146,350	143,900	2.228.169
05/06/2018	143,770	0,970	0,679%	142,750	143,880	142,430	1.450.294
04/06/2018	142,800	0,560	0,394%	142,000	143,910	141,550	1.567.605
01/06/2018	142,240	0,300	0,211%	142,950	143,160	141,430	1.026.187
31/05/2018	141,940	-2,490	-1,724%	143,780	143,780	141,240	2.326.173
30/05/2018	144,430	3,210	2,273%	142,000	145,090	141,480	1.863.882
29/05/2018	141,220	-4,590	-3,148%	144,900	144,900	140,130	2.649.543
25/05/2018	145,810	1,780	1,236%	143,930	146,680	143,050	2.076.949
24/05/2018	144,030	-2,800	-1,907%	143,990	145,290	138,760	3.543.382
23/05/2018	146,830	0,390	0,266%	146,460	147,430	145,910	2.113.726
22/05/2018	146,440	-0,060	-0,041%	146,670	147,740	145,820	2.304.283
21/05/2018	146,500	-2,420	-1,625%	149,070	149,480	146,130	1.531.877
18/05/2018	148,920	-2,070	-1,371%	151,080	151,530	148,850	1.087.678
17/05/2018	150,990	0,830	0,553%	150,550	151,860	149,500	962.675
16/05/2018	150,160	0,570	0,381%	150,150	151,180	149,010	1.001.235
15/05/2018	149,590	-1,430	-0,947%	150,630	151,760	148,780	910.728
14/05/2018	151,020	1,810	1,213%	150,050	151,740	150,050	913.771
11/05/2018	149,210	1,950	1,324%	147,080	150,500	145,740	1.730.960
10/05/2018	147,260	2,450	1,692%	145,500	149,120	145,410	1.296.444
09/05/2018	144,810	0,800	0,556%	144,440	145,830	143,590	1.325.426
08/05/2018	144,010	-0,270	-0,187%	145,740	145,740	142,570	1.496.980
07/05/2018	144,280	-2,540	-1,730%	146,850	148,475	143,490	2.535.160
04/05/2018	146,820	0,230	0,157%	146,320	148,100	145,321	1.682.661
03/05/2018	146,590	-8,040	-5,200%	150,440	151,000	145,630	3.772.615
02/05/2018	154,630	0,420	0,272%	153,830	158,250	153,490	1.466.479
01/05/2018	154,210	-2,000	-1,280%	155,610	156,900	152,960	1.439.325
30/04/2018	156,210	-1,920	-1,214%	158,220	160,840	156,190	2.108.138
27/04/2018	158,130	4,170	2,708%	153,800	158,660	152,980	1.786.369
26/04/2018	153,960	2,250	1,483%	153,000	154,200	150,170	1.815.910
25/04/2018	151,710	2,820	1,894%	147,980	152,160	147,890	1.462.733
24/04/2018	148,890	0,560	0,378%	149,480	151,140	147,895	1.282.729
23/04/2018	148,330	2,080	1,422%	146,480	148,880	146,480	1.174.379
20/04/2018	146,250	-0,850	-0,578%	147,620	147,620	145,100	992.602
19/04/2018	147,100	-2,180	-1,460%	148,470	148,750	146,200	1.188.433
18/04/2018	149,280	-0,220	-0,147%	149,320	150,835	148,800	1.455.883
17/04/2018	149,500	1,620	1,095%	148,940	150,760	148,050	1.920.204
16/04/2018	147,880	5,030	3,521%	143,700	150,700	141,890	3.442.430
13/04/2018	142,850	-1,090	-0,757%	144,390	144,810	141,610	1.191.962
12/04/2018	143,940	0,860	0,601%	143,690	144,560	142,600	1.516.564

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	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
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	-