- 0,29%
- 0,32%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,076
- 60,000
- 1,2097
- -0,5080
PAYCOM SOFTW
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 207,460
- Var. (%)
- 0,276%
- Cierre
- 201,900
- Var. (%)
- -2,680%
- Cierre
- 204,750
- Var. (%)
- 1,412%
- Cierre
- 207,890
- Var. (%)
- 1,534%
- Cierre
- 208,390
- Var. (%)
- 0,241%
- Cierre
- 197,250
- Var. (%)
- -5,346%
- Cierre
- 203,280
- Var. (%)
- 3,057%
- Cierre
- 204,390
- Var. (%)
- 0,546%
- Cierre
- 212,050
- Var. (%)
- 3,748%
- Cierre
- 210,750
- Var. (%)
- -0,613%
- Cierre
- 207,290
- Var. (%)
- -1,642%
- Cierre
- 213,550
- Var. (%)
- 3,020%
- Cierre
- 213,070
- Var. (%)
- -0,225%
- Cierre
- 206,770
- Var. (%)
- -2,957%
- Cierre
- 208,230
- Var. (%)
- 0,706%
0.07%
- Rentabilidad(%)
- Máximo
- 215,65
- Mínimo
- 115,03
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2019 | 215,65 |
Mínimo 2019 | 115,03 |
Máximo 12 meses | 215,65 |
Míximo 12 meses | 96,44 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 618.161 |
Media títulos 12m | 722.080 |
Efectivo 3m | 119.246.618 |
Efectivo 12m | 104.390.892 |
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 | 208,230 | 1,460 | 0,706% | 207,460 | 210,910 | 207,075 | 511.426 |
23/05/2019 | 206,770 | -6,300 | -2,957% | 210,200 | 210,210 | 203,280 | 615.774 |
22/05/2019 | 213,070 | -0,480 | -0,225% | 212,820 | 215,650 | 212,800 | 435.599 |
21/05/2019 | 213,550 | 6,260 | 3,020% | 209,810 | 214,350 | 209,120 | 730.106 |
20/05/2019 | 207,290 | -3,460 | -1,642% | 208,500 | 209,890 | 203,780 | 714.628 |
17/05/2019 | 210,750 | -1,300 | -0,613% | 210,370 | 215,380 | 209,650 | 615.999 |
16/05/2019 | 212,050 | 7,660 | 3,748% | 205,450 | 214,930 | 205,070 | 923.485 |
15/05/2019 | 204,390 | 1,110 | 0,546% | 201,840 | 205,670 | 200,330 | 668.927 |
14/05/2019 | 203,280 | 6,030 | 3,057% | 199,700 | 204,170 | 197,410 | 717.991 |
13/05/2019 | 197,250 | -11,140 | -5,346% | 203,260 | 204,500 | 196,980 | 943.461 |
10/05/2019 | 208,390 | 0,500 | 0,241% | 206,870 | 210,550 | 202,800 | 684.139 |
09/05/2019 | 207,890 | 3,140 | 1,534% | 202,870 | 209,920 | 201,315 | 747.805 |
08/05/2019 | 204,750 | 2,850 | 1,412% | 201,540 | 206,200 | 200,695 | 547.793 |
07/05/2019 | 201,900 | -5,560 | -2,680% | 205,970 | 208,020 | 200,715 | 821.461 |
06/05/2019 | 207,460 | 0,570 | 0,276% | 204,030 | 208,210 | 202,510 | 884.030 |
03/05/2019 | 206,890 | 5,420 | 2,690% | 202,030 | 207,150 | 201,350 | 891.774 |
02/05/2019 | 201,470 | 0,010 | 0,005% | 201,650 | 206,890 | 199,590 | 931.723 |
01/05/2019 | 201,460 | -1,070 | -0,528% | 203,200 | 203,200 | 194,000 | 1.260.387 |
30/04/2019 | 202,530 | 4,490 | 2,267% | 197,000 | 203,042 | 196,450 | 983.990 |
29/04/2019 | 198,040 | -2,030 | -1,015% | 201,080 | 202,600 | 196,090 | 758.685 |
26/04/2019 | 200,070 | 3,530 | 1,796% | 196,560 | 200,780 | 196,039 | 682.074 |
25/04/2019 | 196,540 | 3,940 | 2,046% | 194,640 | 197,330 | 191,590 | 513.529 |
24/04/2019 | 192,600 | -2,020 | -1,038% | 194,870 | 196,410 | 191,699 | 1.038.975 |
23/04/2019 | 194,620 | 4,430 | 2,329% | 191,400 | 195,820 | 191,400 | 710.523 |
22/04/2019 | 190,190 | 1,240 | 0,656% | 188,130 | 191,655 | 188,090 | 374.649 |
18/04/2019 | 188,950 | 2,010 | 1,075% | 187,010 | 190,130 | 182,620 | 791.980 |
17/04/2019 | 186,940 | -1,950 | -1,032% | 190,410 | 191,600 | 185,440 | 497.980 |
16/04/2019 | 188,890 | -1,270 | -0,668% | 190,890 | 192,760 | 187,510 | 374.385 |
15/04/2019 | 190,160 | 1,400 | 0,742% | 188,530 | 192,000 | 188,100 | 359.401 |
12/04/2019 | 188,760 | 0,180 | 0,095% | 190,330 | 190,350 | 186,910 | 311.769 |
11/04/2019 | 188,580 | 0,990 | 0,528% | 188,070 | 189,000 | 186,610 | 263.903 |
10/04/2019 | 187,590 | 3,250 | 1,763% | 185,160 | 188,600 | 185,160 | 346.054 |
09/04/2019 | 184,340 | 0,090 | 0,049% | 183,000 | 185,320 | 183,000 | 460.691 |
08/04/2019 | 184,250 | 0,770 | 0,420% | 183,490 | 184,280 | 179,570 | 619.180 |
05/04/2019 | 183,480 | -0,210 | -0,114% | 184,990 | 185,780 | 183,340 | 531.193 |
04/04/2019 | 183,690 | -6,620 | -3,479% | 190,180 | 191,580 | 180,320 | 977.724 |
03/04/2019 | 190,310 | -0,410 | -0,215% | 191,990 | 192,890 | 188,510 | 550.290 |
02/04/2019 | 190,720 | 0,440 | 0,231% | 190,290 | 191,450 | 187,640 | 402.969 |
01/04/2019 | 190,280 | 1,150 | 0,608% | 191,080 | 193,750 | 186,850 | 590.805 |
29/03/2019 | 189,130 | 2,440 | 1,307% | 188,500 | 190,000 | 186,040 | 817.656 |
28/03/2019 | 186,690 | 3,720 | 2,033% | 183,540 | 188,000 | 182,800 | 506.588 |
27/03/2019 | 182,970 | -2,740 | -1,475% | 185,960 | 186,990 | 178,000 | 520.262 |
26/03/2019 | 185,710 | 1,900 | 1,034% | 186,870 | 188,900 | 184,450 | 477.355 |
25/03/2019 | 183,810 | 2,650 | 1,463% | 179,490 | 184,235 | 174,020 | 610.222 |
22/03/2019 | 181,160 | -8,890 | -4,678% | 189,470 | 190,630 | 180,610 | 747.575 |
21/03/2019 | 190,050 | 8,080 | 4,440% | 181,350 | 190,635 | 181,291 | 906.541 |
20/03/2019 | 181,970 | -1,150 | -0,628% | 183,060 | 185,360 | 180,400 | 426.298 |
19/03/2019 | 183,120 | 1,430 | 0,787% | 182,230 | 184,030 | 181,130 | 474.534 |
18/03/2019 | 181,690 | -0,250 | -0,137% | 182,090 | 183,495 | 179,581 | 467.796 |
15/03/2019 | 181,940 | -1,410 | -0,769% | 183,070 | 183,900 | 180,590 | 604.463 |
14/03/2019 | 183,350 | 2,320 | 1,282% | 180,900 | 184,257 | 180,725 | 662.508 |
13/03/2019 | 181,030 | -1,260 | -0,691% | 183,410 | 184,162 | 180,750 | 446.207 |
12/03/2019 | 182,290 | 1,130 | 0,624% | 181,640 | 183,030 | 180,003 | 556.204 |
11/03/2019 | 181,160 | 3,080 | 1,730% | 178,150 | 182,410 | 178,000 | 776.069 |
08/03/2019 | 178,080 | 1,850 | 1,050% | 172,000 | 178,150 | 169,060 | 481.023 |
07/03/2019 | 176,230 | 0,590 | 0,336% | 175,600 | 179,320 | 175,025 | 495.041 |
06/03/2019 | 175,640 | -2,930 | -1,641% | 178,990 | 178,990 | 173,490 | 657.280 |
05/03/2019 | 178,570 | 1,150 | 0,648% | 177,220 | 178,990 | 174,630 | 389.014 |
04/03/2019 | 177,420 | -4,380 | -2,409% | 182,800 | 183,380 | 171,652 | 901.211 |
01/03/2019 | 181,800 | 0,070 | 0,039% | 183,700 | 183,700 | 179,425 | 380.613 |
28/02/2019 | 181,730 | -0,990 | -0,542% | 182,100 | 183,810 | 181,180 | 204.252 |
27/02/2019 | 182,720 | 2,290 | 1,269% | 180,000 | 182,900 | 179,050 | 245.486 |
26/02/2019 | 180,430 | -0,900 | -0,496% | 180,210 | 181,380 | 178,360 | 458.431 |
25/02/2019 | 181,330 | -2,950 | -1,601% | 186,000 | 186,000 | 179,440 | 562.417 |
22/02/2019 | 184,280 | 5,350 | 2,990% | 180,000 | 184,280 | 179,120 | 678.465 |
21/02/2019 | 178,930 | 1,890 | 1,068% | 176,500 | 180,880 | 176,000 | 480.095 |
20/02/2019 | 177,040 | -2,520 | -1,403% | 179,380 | 182,550 | 175,850 | 798.329 |
19/02/2019 | 179,560 | -2,910 | -1,595% | 181,200 | 182,410 | 179,430 | 654.300 |
15/02/2019 | 182,470 | 4,090 | 2,293% | 179,280 | 182,525 | 177,650 | 726.771 |
14/02/2019 | 178,380 | 5,320 | 3,074% | 172,090 | 178,680 | 172,090 | 1.182.563 |
13/02/2019 | 173,060 | -0,280 | -0,162% | 174,000 | 175,280 | 172,010 | 613.252 |
12/02/2019 | 173,340 | 1,130 | 0,656% | 174,080 | 174,690 | 171,885 | 715.037 |
11/02/2019 | 172,210 | -3,750 | -2,131% | 176,520 | 177,360 | 170,070 | 1.125.111 |
08/02/2019 | 175,960 | 7,790 | 4,632% | 166,770 | 176,200 | 165,980 | 962.349 |
07/02/2019 | 168,170 | -0,970 | -0,573% | 166,450 | 172,460 | 165,120 | 1.260.075 |
06/02/2019 | 169,140 | 12,180 | 7,760% | 170,000 | 179,220 | 166,410 | 2.738.615 |
05/02/2019 | 156,960 | 1,000 | 0,641% | 156,990 | 158,060 | 154,570 | 1.005.599 |
04/02/2019 | 155,960 | 5,110 | 3,387% | 155,210 | 156,880 | 153,450 | 859.372 |
01/02/2019 | 150,850 | 2,610 | 1,761% | 148,050 | 150,880 | 147,390 | 539.703 |
31/01/2019 | 148,240 | 2,680 | 1,841% | 145,920 | 149,280 | 145,920 | 454.367 |
30/01/2019 | 145,560 | 3,890 | 2,746% | 143,170 | 146,120 | 142,330 | 348.389 |
29/01/2019 | 141,670 | -2,330 | -1,618% | 144,520 | 145,280 | 141,360 | 900.782 |
28/01/2019 | 144,000 | 0,950 | 0,664% | 141,000 | 144,060 | 139,430 | 634.903 |
25/01/2019 | 143,050 | 4,560 | 3,293% | 140,000 | 143,120 | 139,105 | 526.835 |
24/01/2019 | 138,490 | 1,470 | 1,073% | 137,680 | 138,530 | 135,150 | 665.547 |
23/01/2019 | 137,020 | 0,480 | 0,352% | 138,190 | 140,010 | 136,620 | 498.632 |
22/01/2019 | 136,540 | 0,300 | 0,220% | 135,100 | 137,150 | 134,500 | 782.880 |
18/01/2019 | 136,240 | 4,020 | 3,040% | 134,120 | 137,390 | 133,260 | 627.379 |
17/01/2019 | 132,220 | 0,840 | 0,639% | 131,010 | 133,425 | 130,095 | 276.752 |
16/01/2019 | 131,380 | 0,610 | 0,466% | 131,880 | 133,475 | 130,100 | 289.419 |
15/01/2019 | 130,770 | 6,200 | 4,977% | 125,230 | 131,000 | 125,230 | 561.107 |
14/01/2019 | 124,570 | -2,730 | -2,145% | 125,680 | 126,140 | 123,730 | 499.170 |
11/01/2019 | 127,300 | -1,310 | -1,019% | 127,880 | 128,930 | 127,040 | 276.154 |
10/01/2019 | 128,610 | 0,140 | 0,109% | 127,100 | 129,450 | 126,820 | 302.912 |
09/01/2019 | 128,470 | 1,330 | 1,046% | 128,120 | 129,748 | 126,990 | 410.085 |
08/01/2019 | 127,140 | 3,030 | 2,441% | 126,160 | 128,060 | 123,363 | 478.902 |
07/01/2019 | 124,110 | 3,090 | 2,553% | 122,090 | 124,870 | 121,961 | 634.826 |
04/01/2019 | 121,020 | 4,520 | 3,880% | 118,950 | 124,130 | 117,610 | 586.169 |
03/01/2019 | 116,500 | -3,200 | -2,673% | 117,870 | 119,540 | 115,030 | 728.666 |
02/01/2019 | 119,700 | -2,750 | -2,246% | 119,880 | 121,800 | 118,330 | 596.913 |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|