Cotización de los valores en bolsa

PACKAGING CO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 110,060
- Var. (%)
- -0,452%
14/08/2018
- Cierre
- 111,420
- Var. (%)
- 1,236%
15/08/2018
- Cierre
- 108,480
- Var. (%)
- -2,639%
16/08/2018
- Cierre
- 110,240
- Var. (%)
- 1,622%
17/08/2018
- Cierre
- 111,610
- Var. (%)
- 1,243%
20/08/2018
- Cierre
- 112,260
- Var. (%)
- 0,582%
21/08/2018
- Cierre
- 112,220
- Var. (%)
- -0,036%
22/08/2018
- Cierre
- 110,740
- Var. (%)
- -1,319%
23/08/2018
- Cierre
- 110,110
- Var. (%)
- -0,569%
24/08/2018
- Cierre
- 110,640
- Var. (%)
- 0,481%
27/08/2018
- Cierre
- 112,660
- Var. (%)
- 1,826%
28/08/2018
- Cierre
- 111,570
- Var. (%)
- -0,968%
29/08/2018
- Cierre
- 112,770
- Var. (%)
- 1,076%
30/08/2018
- Cierre
- 111,370
- Var. (%)
- -1,241%
31/08/2018
- Cierre
- 109,920
- Var. (%)
- -1,302%

-0.03%

Precio

109,920 €

MAXIMO

111,431 €

MÍNIMO

109,670 €

VOL. DIARIO (TIT.)

786.624

VAR. 2018(%)

-8,82 %

VARIACIÓN

-1,30 % -1,450 €

APERTURA

110,760 €

ÚLT. SESIÓN

111,370 €

EFECTIVO

86.696.175 €

VAR. 12 MESES(%)

-3,11 %

Rentabilidad(%)
Máximo
131,13

Mínimo
107,39

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	131,13
Mínimo 2018	107,39
Máximo 12 meses	131,13
Míximo 12 meses	107,39
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	677.432
Media títulos 12m	742.362
Efectivo 3m	77.481.966
Efectivo 12m	86.699.420

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	109,920	-1,450	-1,302%	110,760	111,431	109,670	786.624
30/08/2018	111,370	-1,400	-1,241%	112,200	112,510	110,940	456.334
29/08/2018	112,770	1,200	1,076%	111,530	112,980	111,370	606.835
28/08/2018	111,570	-1,090	-0,968%	112,880	113,300	111,130	502.042
27/08/2018	112,660	2,020	1,826%	111,040	113,460	111,000	947.477
24/08/2018	110,640	0,530	0,481%	110,680	110,810	109,710	647.076
23/08/2018	110,110	-0,630	-0,569%	110,580	110,720	109,770	636.186
22/08/2018	110,740	-1,480	-1,319%	112,400	112,620	110,580	525.934
21/08/2018	112,220	-0,040	-0,036%	112,230	112,650	112,060	523.719
20/08/2018	112,260	0,650	0,582%	112,000	112,296	111,150	675.089
17/08/2018	111,610	1,370	1,243%	110,280	111,950	110,200	645.571
16/08/2018	110,240	1,760	1,622%	108,980	110,320	108,460	702.223
15/08/2018	108,480	-2,940	-2,639%	110,420	110,420	107,390	754.672
14/08/2018	111,420	1,360	1,236%	110,360	112,040	110,360	597.683
13/08/2018	110,060	-0,500	-0,452%	110,920	111,170	109,580	495.718
10/08/2018	110,560	-1,000	-0,896%	111,150	111,150	110,210	498.961
09/08/2018	111,560	0,830	0,750%	110,820	112,600	110,820	625.353
08/08/2018	110,730	-1,470	-1,310%	112,430	112,430	110,580	433.504
07/08/2018	112,200	1,290	1,163%	111,170	112,359	110,620	625.828
06/08/2018	110,910	-0,480	-0,431%	111,050	111,880	110,650	672.732
03/08/2018	111,390	0,600	0,542%	111,090	111,590	110,200	426.198
02/08/2018	110,790	-1,110	-0,992%	110,800	110,950	109,140	719.439
01/08/2018	111,900	-1,000	-0,886%	112,990	113,440	111,720	679.553
31/07/2018	112,900	1,770	1,593%	111,630	113,120	111,470	958.397
30/07/2018	111,130	1,780	1,628%	109,640	111,670	109,450	700.570
27/07/2018	109,350	-1,670	-1,504%	110,850	111,660	108,630	1.065.259
26/07/2018	111,020	-5,320	-4,573%	114,750	114,750	109,380	1.789.905
25/07/2018	116,340	-0,060	-0,052%	116,190	116,530	114,700	779.701
24/07/2018	116,400	0,570	0,492%	116,180	116,745	115,500	551.076
23/07/2018	115,830	0,130	0,112%	115,780	116,500	115,400	709.677
20/07/2018	115,700	-0,590	-0,507%	115,510	116,550	115,010	513.723
19/07/2018	116,290	1,070	0,929%	115,040	116,440	114,710	553.293
18/07/2018	115,220	0,550	0,480%	114,820	115,780	114,660	669.353
17/07/2018	114,670	0,380	0,332%	113,970	115,130	113,190	513.483
16/07/2018	114,290	-0,540	-0,470%	115,000	115,680	114,250	468.042
13/07/2018	114,830	0,020	0,017%	114,570	115,400	114,570	286.636
12/07/2018	114,810	0,830	0,728%	114,790	116,170	114,750	487.828
11/07/2018	113,980	-0,360	-0,315%	113,990	114,740	113,410	546.899
10/07/2018	114,340	-0,020	-0,017%	114,240	114,810	113,220	1.073.856
09/07/2018	114,360	1,080	0,953%	113,930	114,590	113,490	862.160
06/07/2018	113,280	0,560	0,497%	112,530	113,780	112,050	481.438
05/07/2018	112,720	-0,100	-0,089%	113,680	113,680	111,390	577.298
03/07/2018	112,820	0,450	0,400%	112,930	113,830	112,330	546.682
02/07/2018	112,370	0,580	0,519%	111,070	112,420	110,250	653.835
29/06/2018	111,790	-0,290	-0,259%	112,370	113,455	111,790	410.587
28/06/2018	112,080	-0,700	-0,621%	112,800	112,830	110,910	421.230
27/06/2018	112,780	-1,840	-1,605%	114,860	115,490	112,720	547.132
26/06/2018	114,620	-0,300	-0,261%	115,000	115,140	113,940	487.326
25/06/2018	114,920	-0,360	-0,312%	115,190	115,310	113,940	775.978
22/06/2018	115,280	1,140	0,999%	115,110	116,320	114,625	1.183.537
21/06/2018	114,140	-2,680	-2,294%	116,710	117,110	113,980	896.427
20/06/2018	116,820	0,100	0,086%	117,520	117,550	116,180	522.056
19/06/2018	116,720	-2,350	-1,974%	117,780	117,970	116,330	952.029
18/06/2018	119,070	0,040	0,034%	118,000	119,350	117,450	1.039.607
15/06/2018	119,030	-1,750	-1,449%	119,060	119,530	116,820	1.111.423
14/06/2018	120,780	0,040	0,033%	120,620	121,389	120,500	820.315
13/06/2018	120,740	-2,870	-2,322%	123,500	123,500	120,160	838.346
12/06/2018	123,610	-0,170	-0,137%	124,080	124,700	123,230	784.954
11/06/2018	123,780	1,140	0,930%	122,780	124,267	122,430	676.445
08/06/2018	122,640	-0,370	-0,301%	123,030	123,340	121,560	735.253
07/06/2018	123,010	-0,020	-0,016%	122,970	123,500	122,234	626.932
06/06/2018	123,030	1,930	1,594%	121,560	123,100	120,180	596.346
05/06/2018	121,100	0,700	0,581%	120,580	122,150	120,490	361.211
04/06/2018	120,400	0,360	0,300%	120,790	121,610	120,245	594.674
01/06/2018	120,040	2,540	2,162%	118,600	120,420	118,050	609.627
31/05/2018	117,500	-0,920	-0,777%	118,880	118,880	117,460	961.851
30/05/2018	118,420	0,180	0,152%	118,710	119,430	118,280	607.011
29/05/2018	118,240	-1,630	-1,360%	119,050	119,565	117,250	584.795
25/05/2018	119,870	-2,000	-1,641%	121,450	121,725	119,410	796.642
24/05/2018	121,870	-0,560	-0,457%	122,420	122,860	121,500	468.706
23/05/2018	122,430	-0,370	-0,301%	122,620	122,910	121,260	838.373
22/05/2018	122,800	0,500	0,409%	122,300	123,960	122,120	988.625
21/05/2018	122,300	1,120	0,924%	121,610	122,420	121,010	514.475
18/05/2018	121,180	0,850	0,706%	120,220	121,700	119,670	749.744
17/05/2018	120,330	1,290	1,084%	118,810	120,650	118,810	945.747
16/05/2018	119,040	4,110	3,576%	115,210	119,300	115,020	810.516
15/05/2018	114,930	-1,790	-1,534%	116,170	116,198	114,380	687.452
14/05/2018	116,720	0,100	0,086%	116,990	117,340	116,110	324.214
11/05/2018	116,620	0,410	0,353%	116,380	117,440	115,960	476.172
10/05/2018	116,210	0,760	0,658%	115,530	116,500	115,035	318.041
09/05/2018	115,450	1,690	1,486%	114,250	115,880	113,620	614.669
08/05/2018	113,760	-0,340	-0,298%	114,300	114,600	113,180	601.797
07/05/2018	114,100	-0,050	-0,044%	114,330	114,690	112,900	589.928
04/05/2018	114,150	0,470	0,413%	113,040	115,140	112,440	589.736
03/05/2018	113,680	1,590	1,419%	111,710	114,450	111,360	1.251.115
02/05/2018	112,090	-4,240	-3,645%	116,050	116,175	111,920	1.065.395
01/05/2018	116,330	0,640	0,553%	115,260	116,525	113,510	887.027
30/04/2018	115,690	-0,610	-0,525%	116,390	117,060	115,280	912.288
27/04/2018	116,300	-0,900	-0,768%	117,020	117,530	115,630	941.895
26/04/2018	117,200	-0,710	-0,602%	118,230	118,700	116,705	1.021.603
25/04/2018	117,910	3,910	3,430%	114,840	118,350	112,620	1.169.912
24/04/2018	114,000	-3,310	-2,822%	118,130	118,620	112,560	961.436
23/04/2018	117,310	1,180	1,016%	116,300	117,450	116,300	746.065
20/04/2018	116,130	-0,060	-0,052%	116,410	116,920	115,550	665.956
19/04/2018	116,190	0,010	0,009%	116,090	116,795	115,290	518.368
18/04/2018	116,180	0,270	0,233%	116,580	117,360	115,670	507.170
17/04/2018	115,910	1,990	1,747%	114,620	116,180	114,000	592.990
16/04/2018	113,920	0,380	0,335%	114,520	115,170	113,600	539.163
13/04/2018	113,540	0,170	0,150%	114,210	114,280	112,980	306.798
12/04/2018	113,370	0,690	0,612%	113,270	113,980	112,850	576.168

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	98.213	22.363.836	-
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	104	11.640	-