Cotización de los valores en bolsa

PAYCOM SOFTW

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2019
- Cierre
- 207,460
- Var. (%)
- 0,276%
07/05/2019
- Cierre
- 201,900
- Var. (%)
- -2,680%
08/05/2019
- Cierre
- 204,750
- Var. (%)
- 1,412%
09/05/2019
- Cierre
- 207,890
- Var. (%)
- 1,534%
10/05/2019
- Cierre
- 208,390
- Var. (%)
- 0,241%
13/05/2019
- Cierre
- 197,250
- Var. (%)
- -5,346%
14/05/2019
- Cierre
- 203,280
- Var. (%)
- 3,057%
15/05/2019
- Cierre
- 204,390
- Var. (%)
- 0,546%
16/05/2019
- Cierre
- 212,050
- Var. (%)
- 3,748%
17/05/2019
- Cierre
- 210,750
- Var. (%)
- -0,613%
20/05/2019
- Cierre
- 207,290
- Var. (%)
- -1,642%
21/05/2019
- Cierre
- 213,550
- Var. (%)
- 3,020%
22/05/2019
- Cierre
- 213,070
- Var. (%)
- -0,225%
23/05/2019
- Cierre
- 206,770
- Var. (%)
- -2,957%
24/05/2019
- Cierre
- 208,230
- Var. (%)
- 0,706%

0.07%

Precio

208,230 €

MAXIMO

210,910 €

MÍNIMO

207,075 €

VOL. DIARIO (TIT.)

511.426

VAR. 2019(%)

70,05 %

VARIACIÓN

0,71 % 1,460 €

APERTURA

207,460 €

ÚLT. SESIÓN

206,770 €

EFECTIVO

106.866.146 €

VAR. 12 MESES(%)

102,07 %

Rentabilidad(%)
Máximo
215,65

Mínimo
115,03

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-